Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,30.469,30.994,30.136,30.994,189120,0
2005-02-28,30.863,30.87,30.347,30.709,202950,0
2005-03-01,30.8,30.837,30.107,30.416,207785,0
2005-03-02,30.424,30.578,30.136,30.451,164271,0
2005-03-03,30.478,30.648,29.858,30.506,152799,0
2005-03-04,30.648,31.077,30.416,30.863,174612,0
2005-03-07,30.907,31.309,30.587,31.215,198336,0
2005-03-08,31.281,31.396,30.152,30.193,120305,0
2005-03-09,30.193,30.33,29.839,29.867,136498,0
2005-03-10,29.848,29.997,29.165,29.75,195414,0
2005-03-11,29.662,29.829,29.19,29.662,118510,0
2005-03-14,29.616,30.218,29.616,29.858,169775,0
2005-03-15,30.08,30.683,30.08,30.46,211155,0
2005-03-16,30.432,30.597,29.351,29.545,245451,0
2005-03-17,29.529,30.424,29.484,30.117,198226,0
2005-03-18,30.284,30.284,29.74,29.902,429283,0
2005-03-21,29.839,30.062,29.706,29.793,155501,0
2005-03-22,29.793,29.921,29.342,29.351,289972,0
2005-03-23,29.351,29.377,28.141,28.609,244664,0
2005-03-24,28.583,28.984,28.471,28.591,141896,0
2005-03-28,28.684,28.684,28.329,28.462,308752,0
2005-03-29,28.462,28.618,27.26,27.652,208571,0
2005-03-30,27.543,27.847,27.314,27.551,326291,0
2005-03-31,27.569,27.715,27.216,27.484,376100,0
2005-04-01,27.484,27.615,26.832,27.125,409160,0
2005-04-04,26.905,26.905,25.223,26.333,863290,0
2005-04-05,26.368,26.744,26.267,26.636,246911,0
2005-04-06,26.815,26.832,26.538,26.547,193954,0
2005-04-07,26.522,26.619,26.284,26.333,165843,0
2005-04-08,26.556,26.556,25.97,26.007,189230,0
2005-04-11,26.007,26.192,25.749,25.96,225437,0
2005-04-12,25.855,26.275,25.409,26.102,364408,0
2005-04-13,26.128,26.128,25.126,25.16,204298,0
2005-04-14,25.213,25.427,24.591,24.591,329889,0
2005-04-15,24.517,24.591,24.031,24.469,427146,0
2005-04-18,24.5,25.151,24.46,25.082,402971,0
2005-04-19,25.108,25.365,25.046,25.303,272437,0
2005-04-20,25.261,25.4,24.955,24.991,251634,0
2005-04-21,25.278,25.703,25.055,25.4,210145,0
2005-04-22,25.348,25.348,24.723,24.896,302904,0
2005-04-25,24.86,25.569,24.804,25.508,175065,0
2005-04-26,25.613,25.613,24.786,25.177,241628,0
2005-04-27,25.09,25.09,23.454,24.777,808196,0
2005-04-28,24.555,24.896,23.916,24.013,617726,0
2005-04-29,24.057,24.369,23.64,24.013,545655,0
2005-05-02,23.971,24.184,23.577,23.971,399823,0
2005-05-03,23.971,24.237,23.659,24.022,316620,0
2005-05-04,24.013,24.092,23.48,24.013,346531,0
2005-05-05,23.971,24.067,23.418,23.834,378801,0
2005-05-06,24.013,24.656,23.844,24.527,321794,0
2005-05-09,24.46,25.063,24.443,24.919,547791,0
2005-05-10,24.833,24.86,24.193,24.572,340794,0
2005-05-11,24.546,24.903,24.416,24.732,341809,0
2005-05-12,24.732,24.903,24.36,24.555,409044,0
2005-05-13,24.508,24.563,23.907,24.013,235778,0
2005-05-16,23.971,24.536,23.808,24.369,217004,0
2005-05-17,24.288,24.546,23.88,24.175,291099,0
2005-05-18,24.323,25.151,24.323,25.142,238591,0
2005-05-19,25.232,25.339,24.492,24.938,232744,0
2005-05-20,24.879,24.879,24.46,24.833,151902,0
2005-05-23,24.768,24.972,24.572,24.903,219699,0
2005-05-24,24.903,25.473,24.768,25.32,159210,0
2005-05-25,25.186,25.418,24.991,25.382,310999,0
2005-05-26,25.382,25.587,25.312,25.508,235553,0
2005-05-27,25.527,25.73,25.482,25.631,219699,0
2005-05-31,25.641,25.641,25.303,25.56,495175,0
2005-06-01,25.527,26.293,25.357,26.07,416577,0
2005-06-02,26.079,26.405,25.685,26.359,273669,0
2005-06-03,26.275,26.736,26.095,26.6,372502,0
2005-06-06,26.556,26.556,26.155,26.284,220823,0
2005-06-07,26.387,26.895,26.342,26.47,178999,0
2005-06-08,26.506,26.629,26.368,26.506,209918,0
2005-06-09,26.513,26.859,26.368,26.673,250845,0
2005-06-10,26.718,26.851,26.461,26.574,113452,0
2005-06-13,26.506,26.948,26.461,26.636,117948,0
2005-06-14,26.636,26.711,26.461,26.711,106590,0
2005-06-15,26.815,26.948,26.48,26.754,133464,0
2005-06-16,26.754,27.26,26.574,27.26,164044,0
2005-06-17,27.661,28.293,27.179,27.179,413655,0
2005-06-20,27.179,27.26,26.869,26.905,149430,0
2005-06-21,27.01,27.296,26.913,27.082,107940,0
2005-06-22,27.125,27.527,26.975,27.27,152466,0
2005-06-23,27.27,27.27,26.778,26.905,255792,0
2005-06-24,26.93,26.94,26.267,26.61,186758,0
2005-06-27,26.61,26.851,26.387,26.683,151116,0
2005-06-28,26.629,27.082,26.574,27.048,171466,0
2005-06-29,26.965,27.519,26.887,27.402,132785,0
2005-06-30,27.421,27.706,27.169,27.169,179110,0
2005-07-01,27.26,27.421,26.815,27.109,168878,0
2005-07-05,27.066,27.935,26.877,27.935,151787,0
2005-07-06,27.935,28.015,27.569,27.715,167641,0
2005-07-07,27.527,27.569,26.377,27.551,265912,0
2005-07-08,27.551,28.934,27.543,28.772,163935,0
2005-07-11,28.738,29.946,28.646,28.925,328653,0
2005-07-12,28.943,29.12,28.637,28.788,149768,0
2005-07-13,28.805,28.85,27.883,28.061,239491,0
2005-07-14,28.089,28.405,27.339,27.429,265690,0
2005-07-15,27.429,27.765,27.242,27.527,246685,0
2005-07-18,27.484,27.569,27.233,27.233,174612,0
2005-07-19,27.438,27.945,27.438,27.837,168878,0
2005-07-20,27.748,28.729,27.748,28.694,129526,0
2005-07-21,28.609,29.045,28.434,28.471,147852,0
2005-07-22,28.684,29.198,28.415,29.198,113003,0
2005-07-25,29.198,29.305,28.061,28.089,109288,0
2005-07-26,28.149,28.907,28.149,28.368,182261,0
2005-07-27,30.238,34.107,30.126,33.6,938400,0
2005-07-28,33.796,34.758,33.796,34.526,583659,0
2005-07-29,34.02,34.686,33.841,34.08,299304,0
2005-08-01,34.08,34.686,34.071,34.375,352602,0
2005-08-02,34.375,34.918,34.196,34.649,310774,0
2005-08-03,34.649,34.649,33.983,34.154,239602,0
2005-08-04,34.062,34.502,33.583,33.609,212282,0
2005-08-05,33.709,33.709,32.678,32.863,136722,0
2005-08-08,33.085,33.095,32.471,32.686,154598,0
2005-08-09,32.819,33.049,32.321,32.321,186868,0
2005-08-10,32.33,32.668,31.652,32.018,177313,0
2005-08-11,32.062,32.534,31.696,32.143,198226,0
2005-08-12,32.018,32.053,30.809,31.419,222064,0
2005-08-15,31.352,32.488,31.131,32.24,120534,0
2005-08-16,32.257,32.257,31.171,31.225,127390,0
2005-08-17,31.362,31.725,31.165,31.252,118510,0
2005-08-18,31.261,31.619,31.14,31.319,144144,0
2005-08-19,31.319,31.679,31.207,31.309,87026,0
2005-08-22,31.437,31.992,31.352,31.706,137173,0
2005-08-23,31.715,31.821,31.003,31.14,179110,0
2005-08-24,31.165,31.531,30.683,30.773,149539,0
2005-08-25,30.728,31.244,30.728,30.924,97934,0
2005-08-26,30.907,30.907,30.408,30.552,116146,0
2005-08-29,30.432,31.207,30.284,31.207,178775,0
2005-08-30,31.207,31.643,31.156,31.541,135148,0
2005-08-31,31.557,33.13,31.557,33.111,270298,0
2005-09-01,33.6,33.993,32.891,33.183,261866,0
2005-09-02,33.353,34.252,33.353,33.958,227910,0
2005-09-06,34.179,35.104,34.136,34.819,274457,0
2005-09-07,34.829,34.956,34.428,34.658,172927,0
2005-09-08,34.465,34.473,34.071,34.401,157636,0
2005-09-09,34.401,34.864,34.401,34.864,148193,0
2005-09-12,34.946,35.485,34.705,35.363,177423,0
2005-09-13,35.354,35.354,34.733,35.237,174952,0
2005-09-14,35.397,35.397,34.606,34.864,144256,0
2005-09-15,34.996,35.06,34.33,34.553,124691,0
2005-09-16,34.829,34.908,34.383,34.401,624474,0
2005-09-19,34.285,34.321,33.848,34.196,225323,0
2005-09-20,34.187,34.375,33.281,33.645,182938,0
2005-09-21,33.754,33.754,32.419,32.659,188442,0
2005-09-22,32.881,33.709,32.506,33.682,268610,0
2005-09-23,33.682,34.243,33.583,34.171,207558,0
2005-09-26,34.33,34.51,33.726,33.805,220263,0
2005-09-27,33.885,34.276,33.663,34.126,308752,0
2005-09-28,34.196,34.243,32.943,33.423,169775,0
2005-09-29,33.574,34.243,33.504,34.196,118510,0
2005-09-30,34.196,34.973,34.187,34.811,200586,0
2005-10-03,34.641,35.149,34.624,34.996,163035,0
2005-10-04,34.819,35.46,34.465,34.492,183046,0
2005-10-05,34.33,34.33,32.471,32.471,239828,0
2005-10-06,32.561,32.819,32.018,32.686,228584,0
2005-10-07,32.863,33.709,32.738,33.405,153700,0
2005-10-10,34.252,34.252,32.953,33.085,135598,0
2005-10-11,33.262,33.3,32.686,32.686,217004,0
2005-10-12,32.711,33.165,32.293,32.668,391278,0
2005-10-13,32.64,32.64,31.93,32.348,233755,0
2005-10-14,32.553,33.202,32.283,33.202,109964,0
2005-10-17,33.262,33.317,32.17,32.64,152242,0
2005-10-18,33.219,33.395,32.204,32.321,146054,0
2005-10-19,32.312,32.65,31.309,32.65,254894,0
2005-10-20,32.659,32.686,31.38,31.419,269961,0
2005-10-21,31.428,32.356,31.215,31.921,146956,0
2005-10-24,32.283,33.805,32.283,33.805,271759,0
2005-10-25,33.885,33.94,32.64,33.395,233755,0
2005-10-26,33.709,34.792,33.557,34.02,255792,0
2005-10-27,34.154,34.33,33.227,33.478,249610,0
2005-10-28,33.653,34.502,33.653,34.33,223190,0
2005-10-31,34.321,35.13,34.321,35.095,219024,0
2005-11-01,35.095,35.13,34.615,34.973,314151,0
2005-11-02,35.015,35.523,34.973,35.424,158761,0
2005-11-03,35.494,35.568,35.344,35.452,169105,0
2005-11-04,35.504,35.541,34.98,35.452,151787,0
2005-11-07,35.523,36.021,35.29,35.967,302456,0
2005-11-08,35.842,35.842,34.446,34.51,283792,0
2005-11-09,34.596,35.184,34.401,34.964,155501,0
2005-11-10,34.819,35.221,34.401,35.212,174952,0
2005-11-11,35.13,35.504,35.068,35.354,71508,0
2005-11-14,35.532,35.559,35.068,35.559,97595,0
2005-11-15,35.494,35.568,34.996,35.015,132681,0
2005-11-16,34.956,35.265,34.641,34.937,105915,0
2005-11-17,35.308,36.697,35.265,36.614,266811,0
2005-11-18,36.837,36.837,35.993,36.624,144819,0
2005-11-21,36.403,37.133,36.063,36.91,167195,0
2005-11-22,36.197,37.355,36.197,37.264,118734,0
2005-11-23,37.178,37.31,36.918,36.991,80503,0
2005-11-25,36.91,37.087,36.792,36.956,23722,0
2005-11-28,36.837,36.91,35.691,35.922,152242,0
2005-11-29,36.109,36.76,35.878,36.51,123907,0
2005-11-30,36.598,36.769,36.243,36.446,112100,0
2005-12-01,36.598,37.123,36.546,36.697,251746,0
2005-12-02,36.732,36.947,36.385,36.688,221501,0
2005-12-05,36.688,36.732,36.243,36.456,216441,0
2005-12-06,34.285,34.792,33.262,34.313,576575,0
2005-12-07,34.339,34.393,33.645,33.814,284692,0
2005-12-08,33.975,34.171,33.139,33.353,238142,0
2005-12-09,33.362,33.618,33.309,33.353,230496,0
2005-12-12,33.565,34.285,33.565,34.02,248933,0
2005-12-13,33.663,34.233,33.531,34.107,203847,0
2005-12-14,34.107,34.51,34.071,34.285,109403,0
2005-12-15,34.062,34.144,33.13,33.246,195414,0
2005-12-16,33.246,33.788,33.237,33.237,364069,0
2005-12-19,33.253,33.317,32.488,32.488,194853,0
2005-12-20,32.497,33.423,32.428,32.703,242750,0
2005-12-21,32.819,33.521,32.819,33.478,192493,0
2005-12-22,33.618,33.904,33.423,33.691,174388,0
2005-12-23,33.736,33.949,33.618,33.709,38454,0
2005-12-27,33.975,34.062,32.801,32.819,102991,0
2005-12-28,32.827,33.626,32.801,33.514,83428,0
2005-12-29,33.514,33.514,32.783,32.827,109513,0
2005-12-30,32.827,32.827,31.795,32.33,209583,0
2006-01-03,32.64,33.831,31.61,33.663,256019,0
2006-01-04,33.672,34.02,33.495,33.618,124691,0
2006-01-05,33.618,33.857,33.432,33.592,172927,0
2006-01-06,33.736,34.437,33.636,34.339,181584,0
2006-01-09,34.437,35.237,34.393,35.159,217229,0
2006-01-10,34.774,35.601,34.774,35.601,135935,0
2006-01-11,35.601,35.823,35.13,35.308,139760,0
2006-01-12,35.308,35.922,35.005,35.485,147067,0
2006-01-13,35.494,35.87,35.265,35.541,142007,0
2006-01-17,35.397,35.397,34.758,35.042,121659,0
2006-01-18,34.864,35.576,34.864,35.477,128514,0
2006-01-19,35.576,35.789,35.308,35.665,79265,0
2006-01-20,35.576,35.7,34.51,34.733,103102,0
2006-01-23,34.724,35.111,34.375,34.908,123231,0
2006-01-24,35.086,35.513,35.005,35.202,125818,0
2006-01-25,35.221,35.559,34.782,34.956,155387,0
2006-01-26,35.354,36.287,35.221,36.215,286149,0
2006-01-27,35.397,35.424,33.37,33.618,774914,0
2006-01-30,33.618,34.179,33.468,33.885,540144,0
2006-01-31,33.885,34.649,33.814,34.41,403084,0
2006-02-01,34.819,34.819,34.383,34.658,263893,0
2006-02-02,34.714,34.774,34.233,34.366,206659,0
2006-02-03,34.154,34.465,33.885,34.08,119859,0
2006-02-06,34.154,34.676,33.904,34.606,225661,0
2006-02-07,34.606,35.076,33.975,34.011,234880,0
2006-02-08,34.062,34.196,33.983,34.029,173038,0
2006-02-09,34.154,34.819,34.098,34.304,142233,0
2006-02-10,34.33,34.686,33.531,34.41,113110,0
2006-02-13,34.418,34.437,33.788,34.269,112215,0
2006-02-14,34.225,34.973,34.046,34.596,123345,0
2006-02-15,34.51,35.05,34.33,34.927,145828,0
2006-02-16,35.149,35.406,35.042,35.265,137619,0
2006-02-17,35.354,35.424,35.14,35.212,77582,0
2006-02-21,35.265,35.576,34.624,34.946,119407,0
2006-02-22,34.956,35.485,34.864,35.443,84326,0
2006-02-23,35.443,35.485,34.899,35.194,96697,0
2006-02-24,35.194,36.205,35.042,36.039,227910,0
2006-02-27,36.188,36.493,36.092,36.154,114913,0
2006-02-28,36.154,36.154,34.758,34.765,282551,0
2006-03-01,34.908,35.149,34.596,34.899,345853,0
2006-03-02,34.811,34.964,34.321,34.724,191030,0
2006-03-03,34.553,34.774,34.339,34.455,213969,0
2006-03-06,33.609,34.41,33.609,33.866,189903,0
2006-03-07,33.754,34.126,33.495,34.029,159998,0
2006-03-08,34.029,34.33,33.521,33.983,124691,0
2006-03-09,33.931,34.154,33.805,33.857,91075,0
2006-03-10,33.993,35.095,33.993,34.88,288735,0
2006-03-13,35.246,36.048,35.229,35.708,348101,0
2006-03-14,36.261,37.052,36.261,36.377,469312,0
2006-03-15,36.421,36.51,36.002,36.243,247700,0
2006-03-16,36.073,36.705,36.03,36.51,163260,0
2006-03-17,36.598,36.598,36.197,36.421,385210,0
2006-03-20,36.332,36.811,36.197,36.653,183162,0
2006-03-21,36.562,36.792,35.504,35.576,143467,0
2006-03-22,35.568,36.332,35.513,36.243,173038,0
2006-03-23,36.368,36.464,35.922,36.456,318308,0
2006-03-24,37.133,38.501,37.133,38.394,635489,0
2006-03-27,38.438,38.806,38.003,38.404,268836,0
2006-03-28,38.457,38.457,37.631,37.781,154374,0
2006-03-29,38.501,38.848,38.003,38.76,231055,0
2006-03-30,38.76,38.76,37.827,38.289,160222,0
2006-03-31,38.412,38.529,38.173,38.51,150667,0
2006-04-03,38.625,38.964,37.95,37.959,162809,0
2006-04-04,37.995,40.031,37.995,39.934,332251,0
2006-04-05,39.934,40.433,39.491,39.925,210369,0
2006-04-06,39.89,39.898,39.141,39.834,118284,0
2006-04-07,39.898,40.157,38.662,39.148,186983,0
2006-04-10,39.231,39.329,38.358,38.583,151902,0
2006-04-11,39.355,39.355,37.398,37.808,171352,0
2006-04-12,37.718,38.529,37.443,38.529,131550,0
2006-04-13,38.42,38.991,38.094,38.591,115809,0
2006-04-17,38.501,38.821,37.827,38.119,91301,0
2006-04-18,38.155,39.491,38.155,39.389,317971,0
2006-04-19,39.329,40.244,39.24,39.444,241851,0
2006-04-20,39.355,39.425,38.556,39.221,118393,0
2006-04-21,39.8,40.157,39.491,39.89,368793,0
2006-04-24,39.89,39.89,38.991,39.028,230046,0
2006-04-25,38.867,39.97,38.741,39.97,254103,0
2006-04-26,39.97,39.979,35.13,35.194,1363294,0
2006-04-27,35.076,36.253,34.446,35.568,666634,0
2006-04-28,35.523,36.341,35.308,35.568,317747,0
2006-05-01,35.7,36.528,35.648,36.197,610983,0
2006-05-02,36.358,36.589,36.063,36.304,420738,0
2006-05-03,34.686,36.368,34.41,36.27,439627,0
2006-05-04,36.073,36.464,36.073,36.456,277041,0
2006-05-05,36.464,37.133,36.411,36.464,258940,0
2006-05-08,36.358,37.328,36.304,36.91,227910,0
2006-05-09,36.751,37.087,36.697,36.918,181471,0
2006-05-10,36.91,37.169,36.304,36.776,187657,0
2006-05-11,36.91,36.91,35.62,36.03,261079,0
2006-05-12,35.931,36.197,35.3,35.523,365758,0
2006-05-15,35.523,35.941,35.221,35.674,440526,0
2006-05-16,35.568,36.002,34.632,34.705,287389,0
2006-05-17,34.492,34.686,33.353,33.823,429283,0
2006-05-18,34.046,34.08,32.756,32.791,325054,0
2006-05-19,32.791,33.663,32.64,33.192,421187,0
2006-05-22,32.97,33.718,32.143,33.253,308864,0
2006-05-23,33.442,33.823,32.908,32.953,420624,0
2006-05-24,32.962,33.343,31.983,32.908,538684,0
2006-05-25,33.104,33.788,32.916,33.423,285587,0
2006-05-26,33.574,33.682,32.694,32.756,332585,0
2006-05-30,32.765,32.881,31.635,31.795,420290,0
2006-05-31,31.804,31.804,30.218,30.854,1248609,0
2006-06-01,30.907,31.938,30.889,31.725,878017,0
2006-06-02,32.018,32.018,31.122,31.252,579727,0
2006-06-05,31.252,31.465,30.683,30.967,984947,0
2006-06-06,30.975,31.103,29.26,29.793,1550729,0
2006-06-07,29.698,29.979,28.984,29.58,796164,0
2006-06-08,29.484,30.117,29.129,29.43,1654731,0
2006-06-09,29.43,29.876,28.925,29.626,1248162,0
2006-06-12,29.733,29.733,29.225,29.5,830008,0
2006-06-13,29.51,30.062,29.43,29.529,1123918,0
2006-06-14,29.529,29.839,29.037,29.342,1747606,0
2006-06-15,29.351,30.024,29.216,29.67,1065787,0
2006-06-16,29.68,30.408,29.67,30.024,1034643,0
2006-06-19,30.052,30.773,29.562,29.829,616824,0
2006-06-20,29.793,29.971,29.58,29.662,627061,0
2006-06-21,29.662,30.136,29.607,29.785,856767,0
2006-06-22,29.785,30.34,29.422,30.293,576012,0
2006-06-23,30.293,30.941,29.93,30.657,923106,0
2006-06-26,30.791,31.271,30.638,31.131,293233,0
2006-06-27,31.122,31.814,30.683,30.907,555325,0
2006-06-28,30.941,31.14,30.516,30.87,389479,0
2006-06-29,31.093,31.696,30.837,31.669,678894,0
2006-06-30,31.892,32.247,31.437,32.062,380598,0
2006-07-03,32.053,32.419,31.565,31.938,249385,0
2006-07-05,31.938,31.938,30.701,31.147,404885,0
2006-07-06,31.965,32.018,31.049,31.178,421075,0
2006-07-07,31.086,31.465,30.648,30.755,457619,0
2006-07-10,30.764,31.325,30.755,31.003,356312,0
2006-07-11,30.907,31.049,30.701,30.88,771876,0
2006-07-12,30.818,31.077,30.382,30.516,442661,0
2006-07-13,30.416,30.578,29.58,29.82,1507100,0
2006-07-14,29.706,29.716,27.748,28.453,1628197,0
2006-07-17,28.462,28.656,27.928,28.405,757260,0
2006-07-18,28.497,28.814,27.911,28.368,980111,0
2006-07-19,28.378,29.422,28.368,29.26,691148,0
2006-07-20,29.225,29.571,28.052,28.07,903206,0
2006-07-21,28.07,28.124,27.189,27.465,573541,0
2006-07-24,27.624,28.609,27.624,28.293,367779,0
2006-07-25,28.329,29.101,27.723,28.164,430407,0
2006-07-26,28.164,28.174,26.994,27.456,662138,0
2006-07-27,27.527,28.22,27.484,27.689,566905,0
2006-07-28,26.692,26.994,24.369,25.767,2212417,0
2006-07-31,25.613,25.659,24.681,24.903,1283577,0
2006-08-01,24.991,25.33,24.288,25.09,1029244,0
2006-08-02,25.213,25.623,25.063,25.491,527553,0
2006-08-03,25.382,26.815,25.169,26.6,1095695,0
2006-08-04,26.744,27.465,26.061,26.414,625709,0
2006-08-07,26.192,26.414,26.007,26.155,289972,0
2006-08-08,26.183,26.183,25.27,25.312,556111,0
2006-08-09,25.534,25.534,24.629,24.742,563873,0
2006-08-10,24.742,25.001,24.296,24.903,749839,0
2006-08-11,24.903,24.919,24.469,24.582,388582,0
2006-08-14,24.786,25.142,24.46,24.508,211155,0
2006-08-15,24.903,25.046,24.639,25.01,254670,0
2006-08-16,25.169,25.712,25.001,25.631,210480,0
2006-08-17,25.518,25.819,25.445,25.578,142909,0
2006-08-18,25.703,25.73,25.16,25.685,229933,0
2006-08-21,25.898,25.898,24.681,24.842,469762,0
2006-08-22,24.842,25.169,24.648,25.09,364296,0
2006-08-23,25.09,25.287,23.659,23.8,1134936,0
2006-08-24,23.781,23.79,22.172,23.169,1951789,0
2006-08-25,23.169,23.221,22.548,22.653,496749,0
2006-08-28,22.662,23.187,22.662,23.114,528226,0
2006-08-29,23.132,23.221,22.883,23.16,487637,0
2006-08-30,23.114,23.259,22.928,23.07,756924,0
2006-08-31,23.061,23.595,23.061,23.437,360136,0
2006-09-01,23.437,23.568,23.3,23.328,506190,0
2006-09-05,23.391,23.454,23.123,23.437,691036,0
2006-09-06,23.285,23.454,23.009,23.047,624023,0
2006-09-07,23.037,23.142,22.511,22.599,809881,0
2006-09-08,22.607,22.733,22.44,22.52,363057,0
2006-09-11,22.52,22.52,22.172,22.351,804259,0
2006-09-12,22.351,23.114,22.226,22.981,791328,0
2006-09-13,23.213,23.981,23.114,23.748,474597,0
2006-09-14,23.568,23.693,23.221,23.418,293233,0
2006-09-15,23.595,24.323,23.523,24.211,759510,0
2006-09-18,24.22,24.416,24.022,24.261,455592,0
2006-09-19,24.36,24.61,23.8,24.478,736800,0
2006-09-20,24.517,24.919,23.995,24.203,883978,0
2006-09-21,24.313,24.508,24.013,24.237,505854,0
2006-09-22,24.101,24.119,23.748,23.871,376214,0
2006-09-25,23.844,24.46,23.668,24.313,277717,0
2006-09-26,24.278,24.681,24.203,24.36,178999,0
2006-09-27,24.278,24.691,24.175,24.296,246911,0
2006-09-28,24.296,24.451,23.853,24.074,228696,0
2006-09-29,24.193,24.416,23.926,24.039,359347,0
2006-10-02,24.074,24.139,23.577,23.781,294250,0
2006-10-03,23.631,23.631,23.151,23.187,540144,0
2006-10-04,23.205,23.531,23.105,23.277,555212,0
2006-10-05,23.391,23.55,23.179,23.516,328540,0
2006-10-06,23.507,23.55,23.213,23.291,261527,0
2006-10-09,23.3,24.253,23.179,24.229,367667,0
2006-10-10,24.639,24.946,24.416,24.833,733312,0
2006-10-11,24.723,25.177,24.484,25.082,226447,0
2006-10-12,25.126,25.32,25.038,25.073,315386,0
2006-10-13,24.982,25.028,24.62,24.751,241287,0
2006-10-16,24.879,26.007,24.879,25.703,625260,0
2006-10-17,25.613,25.649,24.813,25.01,560500,0
2006-10-18,25.169,25.303,24.759,24.946,370816,0
2006-10-19,24.903,24.938,24.369,24.469,337423,0
2006-10-20,24.546,24.546,24.013,24.067,513051,0
2006-10-23,23.944,23.962,23.437,23.568,659891,0
2006-10-24,23.523,23.763,23.259,23.621,393754,0
2006-10-25,23.748,24.148,23.577,24.022,418826,0
2006-10-26,24.323,25.046,24.013,24.972,594002,0
2006-10-27,23.755,26.592,23.748,25.792,2356225,0
2006-10-30,25.613,26.07,25.348,25.792,586360,0
2006-10-31,25.792,25.882,24.869,25.251,575111,0
2006-11-01,25.186,25.409,24.546,24.639,771876,0
2006-11-02,24.478,24.674,24.237,24.484,412531,0
2006-11-03,24.582,25.019,24.536,24.796,516084,0
2006-11-06,24.946,25.32,24.903,25.196,305715,0
2006-11-07,25.295,25.649,25.251,25.287,424562,0
2006-11-08,25.287,25.712,25.117,25.606,429507,0
2006-11-09,25.631,25.677,25.391,25.623,413206,0
2006-11-10,25.685,26.423,25.668,26.333,406573,0
2006-11-13,26.333,26.683,26.308,26.359,562297,0
2006-11-14,26.395,26.48,26.087,26.377,305265,0
2006-11-15,26.432,27.153,26.432,27.029,386223,0
2006-11-16,27.109,27.402,26.832,27.347,300209,0
2006-11-17,27.347,27.347,26.823,26.877,305152,0
2006-11-20,26.905,27.082,26.702,26.913,303355,0
2006-11-21,26.965,27.169,26.815,27.153,225211,0
2006-11-22,27.224,27.242,26.965,27.216,255231,0
2006-11-24,27.082,27.448,26.994,27.322,47560,0
2006-11-27,27.216,27.339,26.841,26.921,355976,0
2006-11-28,26.905,26.948,26.592,26.797,264229,0
2006-11-29,26.895,27.322,26.451,27.056,241851,0
2006-11-30,27.072,27.903,26.895,27.543,422984,0
2006-12-01,27.543,27.551,26.93,27.26,487188,0
2006-12-04,27.125,27.82,27.125,27.634,306952,0
2006-12-05,27.765,27.837,27.502,27.782,350016,0
2006-12-06,27.661,27.765,27.569,27.74,238927,0
2006-12-07,27.74,27.82,27.527,27.579,170567,0
2006-12-08,27.456,27.689,27.383,27.429,175065,0
2006-12-11,26.859,27.125,26.102,26.229,1117172,0
2006-12-12,26.202,26.316,26.016,26.301,457619,0
2006-12-13,26.352,26.744,26.352,26.619,501244,0
2006-12-14,26.629,27.019,26.629,26.921,384869,0
2006-12-15,26.921,26.921,26.574,26.823,573428,0
2006-12-18,26.754,27.019,26.692,26.921,427711,0
2006-12-19,26.769,27.135,26.702,26.965,264678,0
2006-12-20,26.965,27.679,26.948,27.364,294023,0
2006-12-21,27.364,27.586,27.001,27.091,506078,0
2006-12-22,27.135,27.233,26.895,27.216,259615,0
2006-12-26,27.224,28.453,27.189,27.911,359685,0
2006-12-27,28.311,28.703,28.174,28.637,234993,0
2006-12-28,28.646,28.646,27.945,28.274,178775,0
2006-12-29,28.283,28.396,27.82,28.149,226112,0
2007-01-03,28.079,28.079,26.994,27.465,482243,0
2007-01-04,27.474,27.801,27.135,27.569,334835,0
2007-01-05,27.569,27.643,27.125,27.347,307962,0
2007-01-08,27.279,27.279,26.619,26.851,539809,0
2007-01-09,26.788,26.851,26.461,26.815,250845,0
2007-01-10,26.683,27.101,26.538,26.778,227121,0
2007-01-11,26.769,27.519,26.498,27.347,218915,0
2007-01-12,27.305,27.438,26.877,27.242,129188,0
2007-01-16,27.305,27.689,26.859,27.125,339668,0
2007-01-17,27.019,27.474,26.965,27.27,218691,0
2007-01-18,27.296,27.837,27.135,27.634,192375,0
2007-01-19,27.837,27.875,27.465,27.856,156063,0
2007-01-22,27.893,27.953,27.543,27.856,217338,0
2007-01-23,27.856,28.149,27.661,28.006,302568,0
2007-01-24,28.079,28.386,27.837,28.157,233197,0
2007-01-25,28.124,28.462,27.928,28.079,246239,0
2007-01-26,28.07,28.174,27.847,28.015,134810,0
2007-01-29,27.911,28.72,27.756,28.713,202612,0
2007-01-30,28.842,29.129,28.601,29.011,314032,0
2007-01-31,28.916,29.092,28.48,29.092,397692,0
2007-02-01,29.02,30.683,29.003,29.902,836643,0
2007-02-02,28.907,32.026,28.805,31.61,1140781,0
2007-02-05,31.531,31.669,30.366,30.975,435805,0
2007-02-06,30.975,31.086,30.311,30.638,366318,0
2007-02-07,30.516,30.648,30.246,30.534,272883,0
2007-02-08,30.534,30.552,29.989,30.136,266811,0
2007-02-09,30.169,30.534,29.634,30.303,340350,0
2007-02-12,30.416,30.8,30.321,30.382,367614,0
2007-02-13,30.392,30.416,29.902,30.08,227242,0
2007-02-14,30.089,30.34,29.876,29.997,202835,0
2007-02-15,30.014,30.136,29.839,29.997,344170,0
2007-02-16,30.071,30.08,29.607,29.989,142233,0
2007-02-20,29.902,30.597,29.529,30.506,228246,0
2007-02-21,30.46,31.6,30.014,31.344,283004,0
2007-02-22,31.344,31.679,30.755,31.643,184736,0
2007-02-23,31.687,31.779,30.837,31.131,194400,0
2007-02-26,31.197,31.29,30.347,30.863,310109,0
2007-02-27,30.638,30.638,29.698,29.848,332361,0
2007-02-28,29.092,29.858,29.092,29.545,420624,0
2007-03-01,29.037,29.26,28.583,28.977,377583,0
2007-03-02,28.684,29.02,28.164,28.202,406008,0
2007-03-05,27.792,28.32,27.161,27.26,367894,0
2007-03-06,27.569,28.738,27.492,28.07,359461,0
2007-03-07,28.157,28.157,27.634,27.792,236116,0
2007-03-08,28.015,28.238,27.829,28.061,251408,0
2007-03-09,28.283,28.362,27.606,27.671,213292,0
2007-03-12,27.837,28.149,27.356,27.652,269733,0
2007-03-13,27.519,27.586,26.47,26.683,289526,0
2007-03-14,26.619,26.851,26.284,26.797,476620,0
2007-03-15,26.841,27.33,26.506,26.619,364296,0
2007-03-16,26.683,27.072,26.102,26.229,543408,0
2007-03-19,26.248,27.019,26.202,26.887,278279,0
2007-03-20,26.823,27.456,26.664,27.374,309989,0
2007-03-21,27.314,27.856,27.305,27.569,362496,0
2007-03-22,27.792,28.202,27.782,28.157,290313,0
2007-03-23,28.061,28.462,28.061,28.462,299304,0
2007-03-26,28.462,28.515,27.961,28.061,213182,0
2007-03-27,27.921,28.097,27.679,27.792,233530,0
2007-03-28,27.706,27.935,27.33,27.883,308528,0
2007-03-29,28.107,28.202,27.866,28.124,205534,0
2007-03-30,28.124,28.354,27.339,27.429,392292,0
2007-04-02,27.383,27.829,27.383,27.715,169105,0
2007-04-03,27.82,28.78,27.82,28.609,188335,0
2007-04-04,28.656,28.713,27.997,28.471,160334,0
2007-04-05,28.515,28.694,28.212,28.453,107940,0
2007-04-09,28.378,28.386,28.097,28.264,129301,0
2007-04-10,28.202,29.037,28.202,28.959,177423,0
2007-04-11,28.993,28.993,28.48,28.575,437039,0
2007-04-12,28.506,28.541,28.042,28.462,136837,0
2007-04-13,28.424,28.462,28.141,28.453,109964,0
2007-04-16,28.646,29.101,28.646,28.934,435805,0
2007-04-17,28.943,29.011,28.415,28.462,258715,0
2007-04-18,28.283,28.415,27.987,27.987,267265,0
2007-04-19,27.829,28.238,27.492,28.006,305942,0
2007-04-20,28.772,28.907,27.945,27.969,224314,0
2007-04-23,27.883,28.164,27.847,28.015,129188,0
2007-04-24,28.033,28.212,27.502,28.192,113224,0
2007-04-25,28.329,28.487,28.079,28.107,275472,0
2007-04-26,28.006,28.32,27.679,28.097,323481,0
2007-04-27,28.115,30.228,28.115,29.58,667650,0
2007-04-30,29.74,29.74,28.559,28.609,401284,0
2007-05-01,28.684,29.037,28.22,28.264,230946,0
2007-05-02,28.183,29.02,28.149,28.934,209357,0
2007-05-03,28.968,29.562,28.887,29.155,403987,0
2007-05-04,29.155,29.616,28.823,29.165,136610,0
2007-05-07,29.545,29.545,29.02,29.296,135823,0
2007-05-08,29.173,29.394,28.471,29.359,174388,0
2007-05-09,29.351,29.51,28.934,29.359,136161,0
2007-05-10,29.173,29.173,28.583,28.591,346189,0
2007-05-11,28.694,29.26,28.55,29.082,241628,0
2007-05-14,28.934,29.385,28.934,29.165,213969,0
2007-05-15,29.055,29.447,28.487,28.591,146393,0
2007-05-16,28.627,28.627,27.961,28.378,167757,0
2007-05-17,28.386,28.713,28.042,28.694,194291,0
2007-05-18,28.78,29.323,28.609,29.216,182820,0
2007-05-21,29.216,30.014,28.887,29.81,199351,0
2007-05-22,29.716,30.014,29.51,29.758,119182,0
2007-05-23,30.218,30.366,29.839,29.848,187091,0
2007-05-24,29.758,30.071,28.897,29.028,173941,0
2007-05-25,29.207,29.447,28.984,29.12,78819,0
2007-05-29,29.26,29.342,28.968,29.173,151454,0
2007-05-30,29.037,29.767,29.028,29.67,125818,0
2007-05-31,29.689,29.93,29.422,29.634,202950,0
2007-06-01,29.82,30.255,29.758,29.803,144592,0
2007-06-04,29.155,30.136,29.037,30.107,218016,0
2007-06-05,29.93,30.202,29.529,29.93,175512,0
2007-06-06,29.885,29.885,29.26,29.305,153700,0
2007-06-07,29.129,29.225,28.302,28.487,183946,0
2007-06-08,28.415,29.055,28.362,28.878,158985,0
2007-06-11,28.85,29.011,28.362,28.694,96473,0
2007-06-12,28.506,28.897,28.229,28.283,171466,0
2007-06-13,28.405,29.037,28.338,28.916,110860,0
2007-06-14,28.916,29.44,28.907,28.968,60941,0
2007-06-15,29.885,29.885,29.394,29.75,369690,0
2007-06-18,29.724,30.218,29.342,30.136,161457,0
2007-06-19,29.971,30.014,29.74,29.911,161795,0
2007-06-20,29.93,30.117,29.101,29.12,149539,0
2007-06-21,29.003,29.342,28.515,28.897,297733,0
2007-06-22,28.897,28.897,28.329,28.694,518669,0
2007-06-25,28.684,29.954,28.378,29.58,367779,0
2007-06-26,29.706,29.74,28.754,29.064,200475,0
2007-06-27,28.814,29.706,28.568,29.616,189569,0
2007-06-28,29.716,29.971,29.644,29.793,137619,0
2007-06-29,29.954,30.007,29.529,30.007,333376,0
2007-07-02,30.089,30.143,29.776,29.921,598839,0
2007-07-03,29.848,29.921,29.653,29.911,80278,0
2007-07-05,29.946,30.117,29.634,30.062,170792,0
2007-07-06,29.954,29.997,29.724,29.921,243764,0
2007-07-09,29.876,30.117,29.767,29.989,160448,0
2007-07-10,29.706,29.902,29.216,29.225,191933,0
2007-07-11,29.111,29.286,28.86,29.137,101530,0
2007-07-12,29.412,30.043,29.377,30.043,78255,0
2007-07-13,29.939,30.043,29.793,29.911,124917,0
2007-07-16,29.793,29.885,29.422,29.716,121319,0
2007-07-17,29.724,30.014,29.529,29.793,173152,0
2007-07-18,29.571,29.662,29.173,29.634,157972,0
2007-07-19,29.867,29.979,29.616,29.971,147628,0
2007-07-20,29.911,29.911,28.627,29.165,264899,0
2007-07-23,29.26,29.377,28.462,28.541,200475,0
2007-07-24,28.149,28.368,27.438,27.579,597601,0
2007-07-25,27.689,27.689,26.664,26.921,472907,0
2007-07-26,26.258,26.538,25.348,25.596,729040,0
2007-07-27,29.359,31.512,29.359,31.077,1579286,0
2007-07-30,31.003,31.679,30.024,31.484,564319,0
2007-07-31,31.131,31.762,29.858,30.089,827310,0
2007-08-01,30.552,30.719,29.67,30.265,709586,0
2007-08-02,30.107,30.8,29.921,30.143,684962,0
2007-08-03,30.193,30.392,29.037,29.137,474032,0
2007-08-06,29.216,29.803,28.746,29.475,527213,0
2007-08-07,29.368,30.228,29.173,30.107,395219,0
2007-08-08,30.33,31.428,30.33,31.165,872848,0
2007-08-09,30.552,33.309,30.552,33.041,1335072,0
2007-08-10,32.356,32.479,29.44,30.506,955372,0
2007-08-13,30.238,30.432,28.694,29.997,572864,0
2007-08-14,30.062,30.293,28.665,28.665,257818,0
2007-08-15,28.729,29.286,28.202,28.264,268048,0
2007-08-16,28.354,30.311,27.596,29.858,758613,0
2007-08-17,30.95,31.531,28.993,30.33,431643,0
2007-08-20,30.524,31.911,30.506,31.261,364967,0
2007-08-21,30.907,31.29,30.542,31.058,215203,0
2007-08-22,31.171,31.3,30.683,31.086,205085,0
2007-08-23,31.171,31.55,30.152,30.691,210933,0
2007-08-24,30.773,31.178,30.683,31.178,155276,0
2007-08-27,31.021,31.131,30.143,30.347,235445,0
2007-08-28,30.098,30.193,28.943,28.952,308304,0
2007-08-29,29.055,29.893,28.952,29.82,181022,0
2007-08-30,29.44,30.033,28.797,29.101,170567,0
2007-08-31,29.44,29.68,28.993,29.351,149315,0
2007-09-04,29.234,29.74,28.993,29.332,191253,0
2007-09-05,29.173,29.626,28.984,29.26,243871,0
2007-09-06,29.412,29.706,28.993,29.092,192829,0
2007-09-07,28.591,28.823,27.615,27.978,423324,0
2007-09-10,28.124,28.264,27.038,27.579,340685,0
2007-09-11,27.696,28.006,27.448,27.661,400499,0
2007-09-12,27.671,27.883,27.448,27.634,274231,0
2007-09-13,27.715,28.149,27.474,27.696,321682,0
2007-09-14,27.569,27.911,27.474,27.634,304480,0
2007-09-17,27.606,27.792,27.402,27.586,214864,0
2007-09-18,27.689,29.26,27.502,29.26,465826,0
2007-09-19,29.26,30.143,29.216,29.589,392405,0
2007-09-20,29.5,30.136,29.278,29.562,263102,0
2007-09-21,29.848,30.561,29.225,29.27,406234,0
2007-09-24,29.092,29.644,28.506,28.637,189458,0
2007-09-25,28.515,28.797,27.953,28.72,266811,0
2007-09-26,28.968,29.5,28.878,28.968,204409,0
2007-09-27,29.082,29.653,28.952,29.537,170119,0
2007-09-28,29.457,29.81,28.32,28.329,191814,0
2007-10-01,28.202,29.198,28.202,29.02,260405,0
2007-10-02,28.993,29.644,28.805,29.616,210480,0
2007-10-03,29.351,29.75,28.814,28.823,270522,0
2007-10-04,28.86,29.111,28.354,28.993,144930,0
2007-10-05,29.422,30.117,28.738,29.839,256806,0
2007-10-08,29.634,29.75,28.86,29.064,260179,0
2007-10-09,29.028,29.422,28.591,29.011,190465,0
2007-10-10,28.897,29.342,28.823,29.253,279515,0
2007-10-11,29.351,29.447,27.969,27.987,293796,0
2007-10-12,28.015,28.192,27.519,27.775,438727,0
2007-10-15,27.671,28.015,27.393,27.551,1118406,0
2007-10-16,27.527,27.527,26.948,26.965,277945,0
2007-10-17,27.279,27.305,26.316,26.619,341697,0
2007-10-18,26.506,26.93,26.395,26.395,268048,0
2007-10-19,26.275,26.645,25.873,25.873,440416,0
2007-10-22,25.613,26.531,25.613,26.293,292336,0
2007-10-23,26.414,26.664,26.202,26.61,271197,0
2007-10-24,26.368,26.761,25.703,26.619,348556,0
2007-10-25,26.727,26.869,25.695,26.284,341697,0
2007-10-26,25.97,26.582,25.464,26.47,427261,0
2007-10-29,26.506,26.629,25.703,26.007,265015,0
2007-10-30,25.837,25.952,25.749,25.837,363619,0
2007-10-31,25.889,26.718,25.792,26.673,406458,0
2007-11-01,26.102,26.192,25.028,25.32,564433,0
2007-11-02,25.527,25.811,24.991,25.792,453909,0
2007-11-05,25.33,25.631,25.117,25.232,420738,0
2007-11-06,25.213,25.303,24.833,25.151,198452,0
2007-11-07,25.126,25.133,24.013,24.469,400277,0
2007-11-08,24.723,25.553,24.46,25.348,347994,0
2007-11-09,25.046,26.079,24.963,25.712,392854,0
2007-11-12,25.882,26.778,25.641,26.727,434792,0
2007-11-13,27.029,27.144,26.498,27.056,456718,0
2007-11-14,27.091,27.26,26.146,26.275,278617,0
2007-11-15,26.137,26.238,25.223,25.721,402860,0
2007-11-16,25.739,25.898,24.698,25.108,423888,0
2007-11-19,24.842,25.038,23.862,24.013,904330,0
2007-11-20,23.962,24.508,23.179,23.825,515298,0
2007-11-21,23.659,26.673,23.497,23.712,789529,0
2007-11-23,24.013,24.156,23.739,23.971,151762,0
2007-11-26,24.425,24.425,23.259,23.346,306312,0
2007-11-27,23.373,23.48,22.759,23.142,352045,0
2007-11-28,23.446,24.022,23.213,23.995,369021,0
2007-11-29,23.987,23.995,23.488,23.65,275553,0
2007-11-30,24.031,24.203,23.65,23.668,278943,0
2007-12-03,24.379,24.379,23.373,23.373,197116,0
2007-12-04,23.123,23.213,22.697,22.892,258210,0
2007-12-05,23.285,23.401,22.813,23.24,484789,0
2007-12-06,23.24,24.5,23.24,24.5,267606,0
2007-12-07,24.62,24.691,24.193,24.536,348817,0
2007-12-10,24.648,25.019,24.517,24.955,331007,0
2007-12-11,25.133,25.312,24.039,24.101,365394,0
2007-12-12,24.823,25.177,24.229,24.572,291520,0
2007-12-13,24.416,24.555,23.659,24.084,441485,0
2007-12-14,24.074,24.074,23.123,23.196,337955,0
2007-12-17,22.999,23.373,22.724,22.759,382681,0
2007-12-18,22.991,23.659,22.806,23.621,275581,0
2007-12-19,23.621,23.916,23.291,23.541,183849,0
2007-12-20,24.092,24.245,23.346,24.11,285254,0
2007-12-21,24.536,24.706,24.288,24.425,438389,0
2007-12-24,24.698,24.823,24.323,24.656,86802,0
2007-12-26,24.46,24.887,24.175,24.786,150891,0
2007-12-27,24.887,24.887,23.781,23.8,202677,0
2007-12-28,23.703,24.129,23.577,23.64,137510,0
2007-12-31,23.577,24.022,23.568,23.65,245786,0
2008-01-02,23.577,23.73,23.319,23.418,282222,0
2008-01-03,23.73,23.73,22.981,23.061,245075,0
2008-01-04,23.018,23.018,22.049,22.119,330463,0
2008-01-07,22.27,22.27,21.077,21.577,593105,0
2008-01-08,21.681,21.855,20.927,21.018,376472,0
2008-01-09,20.981,21.239,19.948,20.437,460091,0
2008-01-10,20.349,20.803,19.941,20.428,510687,0
2008-01-11,20.314,21.051,20.162,20.829,349497,0
2008-01-14,20.99,21.175,20.562,21.069,337548,0
2008-01-15,20.82,21.274,20.714,20.936,432881,0
2008-01-16,20.91,21.878,20.677,21.486,287914,0
2008-01-17,21.932,21.94,20.795,21.018,252307,0
2008-01-18,21.026,21.596,20.759,20.918,535083,0
2008-01-22,20.128,22.279,20.128,21.648,637295,0
2008-01-23,21.541,23.428,21.026,23.346,518445,0
2008-01-24,23.497,24.175,22.91,23.73,538705,0
2008-01-25,24.022,24.443,23.259,24.253,601120,0
2008-01-28,24.946,24.946,23.437,23.748,423435,0
2008-01-29,24.067,24.555,23.559,24.119,300319,0
2008-01-30,23.907,24.991,23.808,23.987,307399,0
2008-01-31,23.559,24.86,23.231,24.5,581858,0
2008-02-01,24.656,25.348,24.492,25.073,602880,0
2008-02-04,25.055,25.287,24.351,25.287,315724,0
2008-02-05,24.681,24.777,23.087,23.114,494496,0
2008-02-06,23.337,23.721,22.653,22.733,341133,0
2008-02-07,22.679,22.768,21.799,21.869,849040,0
2008-02-08,21.3,21.878,20.714,21.515,910729,0
2008-02-11,21.443,21.524,20.786,20.91,506754,0
2008-02-12,21.364,21.837,20.91,21.149,437250,0
2008-02-13,21.319,22.085,21.185,22.067,455092,0
2008-02-14,22.085,22.19,21.417,21.623,364518,0
2008-02-15,21.426,21.985,21.185,21.505,298540,0
2008-02-19,21.878,21.914,21.256,21.398,262313,0
2008-02-20,21.212,22.128,21.149,21.976,237243,0
2008-02-21,22.18,22.226,21.149,21.292,362643,0
2008-02-22,21.364,22.004,21.239,21.426,476804,0
2008-02-25,21.39,22.235,21.247,22.235,240395,0
2008-02-26,22.128,23.88,22.085,23.047,261977,0
2008-02-27,22.839,23.028,22.279,22.539,189458,0
2008-02-28,22.317,22.474,21.558,22.136,200024,0
2008-02-29,22.049,22.119,21.256,21.31,309089,0
2008-03-03,21.274,21.648,21.061,21.623,351253,0
2008-03-04,21.435,21.699,21.256,21.486,255120,0
2008-03-05,21.699,21.699,21.212,21.319,318759,0
2008-03-06,21.239,21.468,20.856,21.034,346983,0
2008-03-07,20.945,21.347,20.918,20.981,159322,0
2008-03-10,21.018,21.077,20.777,20.856,231273,0
2008-03-11,21.077,21.828,20.918,21.648,300319,0
2008-03-12,21.809,22.67,21.532,21.532,167865,0
2008-03-13,21.319,22.91,21.256,22.813,381608,0
2008-03-14,22.831,22.999,21.106,21.486,279742,0
2008-03-17,20.643,21.904,20.562,21.505,250509,0
2008-03-18,22.208,23.889,21.648,23.889,382712,0
2008-03-19,23.668,24.629,23.346,23.354,572864,0
2008-03-20,23.25,24.648,23.25,24.648,756608,0
2008-03-24,24.698,25.019,24.332,24.955,309179,0
2008-03-25,24.911,25.1,24.305,24.768,235103,0
2008-03-26,24.61,25.261,24.508,25.142,404579,0
2008-03-27,25.046,25.117,24.253,24.61,332307,0
2008-03-28,24.342,24.919,24.074,24.288,183900,0
2008-03-31,24.416,24.546,24.057,24.175,343492,0
2008-04-01,24.119,25.348,24.119,25.126,463687,0
2008-04-02,25.01,25.437,24.648,24.698,285812,0
2008-04-03,24.508,24.823,23.926,24.416,239043,0
2008-04-04,24.903,24.903,23.995,24.369,194724,0
2008-04-07,24.5,24.527,23.693,23.944,111762,0
2008-04-08,23.712,24.203,23.382,23.659,228024,0
2008-04-09,23.64,23.65,22.839,22.981,201302,0
2008-04-10,22.928,23.604,22.875,23.213,278393,0
2008-04-11,22.645,23.497,22.385,22.679,389368,0
2008-04-14,22.679,22.679,22.004,22.474,346658,0
2008-04-15,22.582,22.839,22.279,22.456,294348,0
2008-04-16,22.715,23.693,22.706,23.285,304471,0
2008-04-17,23.231,23.604,22.981,23.213,200708,0
2008-04-18,23.595,23.739,23.018,23.24,265871,0
2008-04-21,23.095,23.73,23.009,23.277,258660,0
2008-04-22,23.169,23.437,22.235,22.892,306091,0
2008-04-23,22.991,23.018,22.466,22.823,282389,0
2008-04-24,22.875,23.028,22.44,22.787,498953,0
2008-04-25,22.875,23.64,22.806,23.3,179972,0
2008-04-28,23.363,23.88,23.061,23.446,236157,0
2008-04-29,23.454,23.472,23.123,23.291,237234,0
2008-04-30,23.401,23.577,23.105,23.472,388714,0
2008-05-01,23.179,25.177,23.179,24.101,391853,0
2008-05-02,22.235,23.523,22.235,22.856,746042,0
2008-05-05,22.724,22.848,22.085,22.172,295975,0
2008-05-06,21.878,21.994,21.666,21.904,237046,0
2008-05-07,21.994,21.994,21.347,21.46,207176,0
2008-05-08,21.46,21.477,21.124,21.354,239580,0
2008-05-09,21.157,21.443,21.061,21.229,158286,0
2008-05-12,21.319,21.63,21.175,21.558,177761,0
2008-05-13,21.648,21.648,21.283,21.417,110161,0
2008-05-14,21.486,21.819,21.229,21.468,183999,0
2008-05-15,21.435,21.79,21.265,21.337,211519,0
2008-05-16,21.699,21.819,21.134,21.639,466414,0
2008-05-19,21.674,22.012,21.596,21.79,313788,0
2008-05-20,21.737,21.79,21.452,21.746,268669,0
2008-05-21,21.79,22.111,21.709,21.855,431191,0
2008-05-22,22.645,22.645,21.878,22.262,215643,0
2008-05-23,22.19,22.325,21.63,22.244,430797,0
2008-05-27,22.262,23.277,21.994,23.142,263105,0
2008-05-28,23.105,23.373,23.087,23.373,229338,0
2008-05-29,23.328,23.523,23.087,23.205,164802,0
2008-05-30,23.231,23.463,23.079,23.463,346251,0
2008-06-02,23.319,23.363,22.706,23.037,224239,0
2008-06-03,23.169,23.179,22.298,22.67,328450,0
2008-06-04,23.018,24.11,22.883,23.981,298132,0
2008-06-05,23.971,24.991,23.516,24.991,191420,0
2008-06-06,24.674,24.674,22.972,22.972,240746,0
2008-06-09,22.92,22.991,22.085,22.422,187826,0
2008-06-10,22.198,22.679,21.408,22.004,357711,0
2008-06-11,21.994,22.102,21.78,21.819,304238,0
2008-06-12,22.119,22.491,21.837,21.862,328825,0
2008-06-13,22.128,22.244,21.837,22.198,167747,0
2008-06-16,22.235,22.279,21.837,22.235,535455,0
2008-06-17,22.27,22.325,21.985,22.012,155039,0
2008-06-18,21.949,22.393,21.949,22.307,285095,0
2008-06-19,22.359,22.599,22.058,22.334,468299,0
2008-06-20,22.645,22.645,21.674,22.279,339843,0
2008-06-23,22.376,22.591,21.115,21.408,212274,0
2008-06-24,21.212,21.468,20.677,20.686,259508,0
2008-06-25,20.66,21.443,20.599,21.408,347535,0
2008-06-26,21.194,21.212,20.749,20.999,241530,0
2008-06-27,20.99,21.364,20.99,21.247,523777,0
2008-06-30,21.985,21.985,20.839,21.115,301660,0
2008-07-01,20.936,21.256,20.759,20.99,357203,0
2008-07-02,20.927,21.034,20.296,20.562,230803,0
2008-07-03,20.501,20.705,20.003,20.146,151004,0
2008-07-07,20.233,20.305,19.477,19.736,281678,0
2008-07-08,19.807,21.077,19.612,20.749,273746,0
2008-07-09,20.732,20.874,19.317,19.477,212893,0
2008-07-10,19.7,19.78,19.237,19.647,242917,0
2008-07-11,19.577,19.761,19.069,19.486,336814,0
2008-07-14,19.477,19.683,18.598,18.829,276780,0
2008-07-15,18.659,18.659,17.848,18.428,620203,0
2008-07-16,19.237,19.406,18.34,19.337,381362,0
2008-07-17,19.452,19.717,18.908,19.7,277562,0
2008-07-18,19.807,19.807,19.121,19.317,171687,0
2008-07-21,19.424,20.17,19.3,20.118,223349,0
2008-07-22,20.865,22.198,19.78,21.78,354222,0
2008-07-23,21.623,22.787,21.496,22.172,304373,0
2008-07-24,22.279,22.279,19.77,19.948,337018,0
2008-07-25,20.11,20.963,20.101,20.394,237063,0
2008-07-28,20.287,20.553,18.625,18.73,320239,0
2008-07-29,18.685,19.869,18.499,19.087,553167,0
2008-07-30,20.403,23.346,19.887,21.809,1811472,0
2008-07-31,21.524,21.828,20.91,21.354,651182,0
2008-08-01,21.568,22.102,21.069,21.932,434057,0
2008-08-04,21.958,22.111,21.666,21.958,489029,0
2008-08-05,22.18,23.037,21.79,22.787,672575,0
2008-08-06,22.591,23.437,22.422,23.16,285613,0
2008-08-07,22.991,23.621,22.956,23.391,425405,0
2008-08-08,23.382,24.759,23.231,24.119,415961,0
2008-08-11,24.067,25.613,24.067,25.339,656181,0
2008-08-12,25.348,25.348,23.231,24.572,581527,0
2008-08-13,25.33,25.527,24.288,24.691,587112,0
2008-08-14,24.546,25.339,24.546,24.804,326018,0
2008-08-15,24.896,25.613,24.698,25.251,334495,0
2008-08-18,25.997,25.997,24.211,24.601,429926,0
2008-08-19,24.508,24.823,24.193,24.351,236043,0
2008-08-20,24.46,25.09,24.193,24.563,139122,0
2008-08-21,24.478,24.972,24.156,24.813,226852,0
2008-08-22,24.919,25.518,24.768,25.204,236153,0
2008-08-25,25.063,25.126,24.048,24.379,350278,0
2008-08-26,24.323,24.851,23.853,24.425,264475,0
2008-08-27,24.46,25.784,24.46,25.312,165893,0
2008-08-28,25.303,26.155,25.242,25.837,205794,0
2008-08-29,25.685,25.863,24.536,24.723,349487,0
2008-09-02,25.915,25.915,24.492,24.887,313559,0
2008-09-03,24.742,24.938,24.074,24.351,323698,0
2008-09-04,24.184,24.278,23.328,23.354,277198,0
2008-09-05,22.972,23.497,22.759,23.391,275791,0
2008-09-08,24.166,25.1,23.677,24.786,391210,0
2008-09-09,24.842,25.33,23.64,23.755,305559,0
2008-09-10,23.981,25.108,23.577,23.739,492965,0
2008-09-11,22.964,24.022,22.964,24.022,450689,0
2008-09-12,23.926,24.715,23.285,24.62,463799,0
2008-09-15,24.351,24.443,23.123,23.319,298963,0
2008-09-16,22.848,24.698,22.848,24.698,547425,0
2008-09-17,24.296,25.613,24.004,25.391,785536,0
2008-09-18,25.767,28.462,25.373,26.238,1577096,0
2008-09-19,27.347,28.462,26.238,28.368,2277138,0
2008-09-22,27.883,27.883,25.055,25.508,340141,0
2008-09-23,25.455,26.202,24.887,25.473,308106,0
2008-09-24,25.473,25.491,24.129,24.278,325583,0
2008-09-25,24.288,24.86,24.237,24.742,285525,0
2008-09-26,24.288,24.742,23.748,24.407,326213,0
2008-09-29,23.871,24.342,22.556,23.463,504809,0
2008-09-30,23.88,24.229,23.319,24.092,408359,0
2008-10-01,23.844,24.351,23.621,24.013,338557,0
2008-10-02,23.907,24.148,22.456,22.556,322565,0
2008-10-03,22.947,23.712,21.958,22.067,398379,0
2008-10-06,21.46,21.878,20.162,21.239,586280,0
2008-10-07,21.79,22.119,21.477,21.577,912726,0
2008-10-08,20.803,21.452,19.825,20.455,730626,0
2008-10-09,20.59,20.759,19.254,19.362,475288,0
2008-10-10,17.636,21.819,17.627,20.963,772223,0
2008-10-13,21.354,22.645,21.077,21.985,825291,0
2008-10-14,22.866,22.866,20.856,21.364,339409,0
2008-10-15,20.981,21.292,19.53,19.53,305619,0
2008-10-16,19.452,20.455,18.536,20.314,649074,0
2008-10-17,19.54,20.927,19.007,19.503,346476,0
2008-10-20,19.717,20.188,19.184,20.146,246094,0
2008-10-21,19.789,20.617,19.612,20.064,239741,0
2008-10-22,19.751,20.27,18.848,19.254,280408,0
2008-10-23,19.38,19.923,18.313,19.477,309603,0
2008-10-24,18.001,19.166,17.68,18.471,241762,0
2008-10-27,18.258,18.961,17.522,17.522,220387,0
2008-10-28,18.045,19.059,16.961,19.023,426890,0
2008-10-29,19.176,19.994,18.544,19.13,356300,0
2008-10-30,19.799,20.865,19.727,20.215,247896,0
2008-10-31,20.473,23.047,20.074,20.492,724687,0
2008-11-03,20.463,23.739,20.463,23.142,627061,0
2008-11-04,23.309,24.443,23.061,23.614,736270,0
2008-11-05,23.221,23.595,22.548,22.687,416874,0
2008-11-06,22.058,22.385,21.347,21.398,324631,0
2008-11-07,21.674,22.172,21.265,21.846,220589,0
2008-11-10,22.402,22.466,20.99,21.194,171928,0
2008-11-11,20.963,22.226,20.482,21.175,247102,0
2008-11-12,20.705,20.9,20.082,20.091,236433,0
2008-11-13,20.198,22.385,18.776,22.342,310400,0
2008-11-14,21.846,22.448,20.064,20.074,448521,0
2008-11-17,19.957,20.723,19.567,19.789,208673,0
2008-11-18,19.825,21.166,19.825,21.115,433281,0
2008-11-19,20.59,21.699,19.647,19.77,325063,0
2008-11-20,19.656,21.799,19.389,19.469,552361,0
2008-11-21,19.859,20.953,18.589,20.412,653621,0
2008-11-24,20.608,22.351,19.905,21.746,553279,0
2008-11-25,21.968,22.031,20.963,21.568,533805,0
2008-11-26,20.571,23.391,20.553,23.319,364729,0
2008-11-28,23.018,23.123,22.599,23.123,202953,0
2008-12-01,22.724,22.964,20.403,20.501,436831,0
2008-12-02,21.061,22.04,20.545,21.914,327909,0
2008-12-03,21.364,23.07,20.927,22.529,385667,0
2008-12-04,22.004,23.497,21.134,21.623,322166,0
2008-12-05,21.347,22.892,20.27,22.412,428450,0
2008-12-08,23.018,24.674,22.582,24.031,401198,0
2008-12-09,23.8,24.665,23.309,23.834,826550,0
2008-12-10,24.796,24.955,23.604,24.057,367361,0
2008-12-11,23.897,24.823,22.831,23.48,477979,0
2008-12-12,23.105,24.903,22.687,24.563,367978,0
2008-12-15,24.732,25.09,23.213,23.763,366890,0
2008-12-16,24.211,26.137,24.211,25.997,635084,0
2008-12-17,25.596,25.97,25.287,25.56,323938,0
2008-12-18,25.063,25.569,23.748,24.074,866124,0
2008-12-19,23.907,25.569,23.907,24.296,759643,0
2008-12-22,24.332,24.332,22.938,23.944,631729,0
2008-12-23,24.139,24.869,23.401,23.604,410042,0
2008-12-24,23.703,24.022,23.285,23.73,357411,0
2008-12-26,23.488,24.193,23.285,24.156,265375,0
2008-12-29,24.039,24.039,23.142,23.772,335458,0
2008-12-30,24.004,24.972,23.772,24.869,294801,0
2008-12-31,24.833,25.295,24.237,24.691,436639,0
2009-01-02,24.715,24.851,23.748,24.591,310230,0
2009-01-05,24.492,24.639,23.428,23.844,622273,0
2009-01-06,24.296,24.323,23.037,23.309,592784,0
2009-01-07,23.16,23.48,21.855,22.252,331804,0
2009-01-08,22.094,22.548,21.381,22.058,499165,0
2009-01-09,22.119,22.119,21.018,21.292,354216,0
2009-01-12,21.194,21.435,20.528,20.865,359420,0
2009-01-13,20.839,21.347,20.27,20.786,314205,0
2009-01-14,20.463,20.482,19.486,19.7,367352,0
2009-01-15,19.717,20.482,19.254,20.207,327651,0
2009-01-16,20.463,20.463,18.936,19.878,368620,0
2009-01-20,19.612,19.799,18.471,18.544,410849,0
2009-01-21,19.032,20.305,19.007,20.162,860279,0
2009-01-22,19.994,20.101,19.237,19.521,458864,0
2009-01-23,18.952,19.683,18.643,19.007,419271,0
2009-01-26,18.98,19.816,18.74,19.272,384999,0
2009-01-27,19.158,19.647,19.078,19.264,211844,0
2009-01-28,19.577,20.046,19.3,19.512,522159,0
2009-01-29,19.194,19.194,18.73,18.749,277171,0
2009-01-30,18.889,18.936,17.699,17.848,318917,0
2009-02-02,17.644,18.437,17.344,18.322,349584,0
2009-02-03,18.453,19.148,18.054,18.899,436798,0
2009-02-04,18.702,19.416,18.348,18.489,291221,0
2009-02-05,18.402,18.829,18.001,18.394,601267,0
2009-02-06,18.348,18.874,17.789,18.471,792816,0
2009-02-09,18.348,18.437,17.743,17.903,434014,0
2009-02-10,17.832,18.045,16.927,17.192,566695,0
2009-02-11,17.138,17.254,16.491,16.721,595724,0
2009-02-12,16.508,16.705,15.903,16.613,620144,0
2009-02-13,16.685,16.685,16.053,16.286,436704,0
2009-02-17,15.784,16.249,15.644,16,601666,0
2009-02-18,16.116,16.169,15.458,15.545,430379,0
2009-02-19,15.931,15.931,14.621,14.658,472950,0
2009-02-20,14.352,14.471,13.903,14.32,952815,0
2009-02-23,14.574,14.574,13.635,13.698,460068,0
2009-02-24,13.912,14.294,13.768,14.158,735998,0
2009-02-25,14.222,14.694,13.99,14.549,808135,0
2009-02-26,14.658,14.789,14.116,14.239,571542,0
2009-02-27,13.927,14.399,13.777,13.838,676709,0
2009-03-02,13.348,13.458,12.79,12.835,676550,0
2009-03-03,13.021,13.021,12.309,12.309,774634,0
2009-03-04,12.496,13.323,12.363,13.125,823852,0
2009-03-05,12.862,13.04,12.414,12.469,622328,0
2009-03-06,12.612,12.7,12.131,12.382,681539,0
2009-03-09,12.275,12.594,12.238,12.275,533187,0
2009-03-10,12.406,12.985,12.406,12.966,532052,0
2009-03-11,12.887,13.152,12.586,12.763,353821,0
2009-03-12,12.735,13.384,12.506,13.299,399630,0
2009-03-13,13.33,13.366,13.076,13.356,459111,0
2009-03-16,13.519,14.294,13.339,13.731,484495,0
2009-03-17,13.716,14.294,13.476,14.294,412416,0
2009-03-18,14.266,15.209,13.954,15.2,573480,0
2009-03-19,15.439,15.555,15.112,15.458,489135,0
2009-03-20,15.386,17.174,15.386,17.174,2357213,0
2009-03-23,17.192,17.467,16.391,17.467,1027141,0
2009-03-24,17.165,17.386,16.232,16.364,639855,0
2009-03-25,16.516,17.61,16.018,16.705,674274,0
2009-03-26,16.871,17.601,16.577,17.495,853391,0
2009-03-27,17.05,17.291,16.444,16.843,509591,0
2009-03-30,16.613,16.613,15.368,16.301,457274,0
2009-03-31,16.516,16.516,15.528,16.027,404152,0
2009-04-01,15.719,16.472,15.278,16.337,407394,0
2009-04-02,16.639,18.099,16.639,17.272,694403,0
2009-04-03,17.291,17.789,16.978,17.522,416517,0
2009-04-06,17.281,17.513,16.444,16.899,451624,0
2009-04-07,16.613,16.639,15.671,15.991,445292,0
2009-04-08,16.195,16.516,15.652,16.107,451594,0
2009-04-09,16.586,17.708,16.526,17.69,495999,0
2009-04-13,17.326,17.522,16.88,17.209,400374,0
2009-04-14,17.005,17.192,16.204,16.561,441415,0
2009-04-15,16.491,18.242,16.24,17.583,720837,0
2009-04-16,17.789,19.069,17.789,18.685,753764,0
2009-04-17,18.702,19.282,18.702,19.015,534821,0
2009-04-20,18.643,18.971,17.31,17.395,664988,0
2009-04-21,17.281,18.776,17.138,18.508,633102,0
2009-04-22,18.224,19.948,18.197,19.254,507456,0
2009-04-23,19.308,19.345,18.267,18.848,633828,0
2009-04-24,18.997,19.975,18.721,19.577,572864,0
2009-04-27,19.228,20.386,19.166,20.224,751763,0
2009-04-28,19.966,20.767,19.665,20.368,490907,0
2009-04-29,20.492,21.577,20.242,21.292,497738,0
2009-04-30,21.203,22.208,19.799,19.799,685249,0
2009-05-01,18.856,18.899,17.567,18.437,1801464,0
2009-05-04,18.089,20.029,17.762,19.984,1079478,0
2009-05-05,19.665,20.651,19.494,20.224,672757,0
2009-05-06,20.668,20.892,19.708,20.732,1000813,0
2009-05-07,20.66,20.945,18.785,19.078,608600,0
2009-05-08,19.38,20.66,18.997,20.437,473663,0
2009-05-11,20.056,20.305,19.38,19.834,454484,0
2009-05-12,19.905,19.905,18.446,19.354,461566,0
2009-05-13,18.98,19.121,17.619,17.671,534686,0
2009-05-14,17.708,18.48,17.439,17.858,343545,0
2009-05-15,17.726,18.304,17.112,17.362,463057,0
2009-05-18,17.61,18.989,17.495,18.702,438042,0
2009-05-19,18.793,18.889,18.136,18.285,337207,0
2009-05-20,18.48,18.874,17.522,17.575,658912,0
2009-05-21,17.362,18.197,17.165,17.867,504681,0
2009-05-22,17.921,18.189,17.424,17.69,553532,0
2009-05-26,17.644,19.148,17.575,18.829,425333,0
2009-05-27,18.749,19.602,17.789,17.94,357760,0
2009-05-28,18.028,18.224,16.676,18.063,353545,0
2009-05-29,18.48,22.235,17.78,18.536,324581,0
2009-06-01,18.81,19.751,18.072,19.452,340666,0
2009-06-02,19.247,20.839,19.13,20.482,414447,0
2009-06-03,20.233,20.59,19.957,20.128,351683,0
2009-06-04,20.146,20.359,19.799,20.261,402132,0
2009-06-05,20.455,20.927,20.046,20.892,442732,0
2009-06-08,20.759,21.166,20.287,20.9,271770,0
2009-06-09,20.936,21.78,20.829,21.417,358575,0
2009-06-10,22.022,22.022,20.378,21.141,410806,0
2009-06-11,21.256,21.468,20.463,20.705,372428,0
2009-06-12,20.599,21.026,20.261,21.018,144353,0
2009-06-15,20.865,20.945,19.727,19.957,244779,0
2009-06-16,20.162,20.874,19.46,19.577,212908,0
2009-06-17,19.548,20.118,19.042,19.736,177249,0
2009-06-18,19.708,19.708,19.023,19.114,230592,0
2009-06-19,19.521,19.727,18.785,18.997,707963,0
2009-06-22,18.908,19.032,18.376,18.394,184413,0
2009-06-23,18.517,19.14,18.117,18.899,369413,0
2009-06-24,19.032,20.064,19.023,19.46,298369,0
2009-06-25,19.3,20.378,19.14,20.224,285113,0
2009-06-26,20.154,20.349,19.816,19.923,1092089,0
2009-06-29,19.966,20.599,19.743,20.261,191673,0
2009-06-30,20.322,20.322,19.202,19.228,280786,0
2009-07-01,19.424,19.612,19.032,19.433,323807,0
2009-07-02,19.184,19.184,18.453,18.453,254598,0
2009-07-06,18.659,18.659,18.189,18.526,198036,0
2009-07-07,18.58,18.685,17.894,17.958,240192,0
2009-07-08,18.089,18.304,17.503,17.921,262142,0
2009-07-09,17.993,18.242,17.55,18.045,287764,0
2009-07-10,17.903,18.082,17.601,17.877,284636,0
2009-07-13,17.894,18.258,17.395,18.171,226571,0
2009-07-14,18.054,18.285,17.789,18.099,169897,0
2009-07-15,18.322,18.793,18.224,18.757,313935,0
2009-07-16,18.711,19.743,18.571,19.612,300639,0
2009-07-17,19.665,20.003,19.308,19.637,191492,0
2009-07-20,19.683,20.11,19.577,19.957,125333,0
2009-07-21,20.064,20.277,19.665,20.038,145705,0
2009-07-22,19.887,20.368,19.842,20.207,134654,0
2009-07-23,20.091,21.79,19.905,21.762,343669,0
2009-07-24,21.46,22.359,20.971,22.162,238705,0
2009-07-27,22.085,22.679,21.515,22.342,278005,0
2009-07-28,22.085,22.733,22.012,22.539,238699,0
2009-07-29,21.922,24.742,21.077,24.629,1008305,0
2009-07-30,24.842,25.623,24.591,25.133,616298,0
2009-07-31,25.082,25.659,24.842,25.261,419370,0
2009-08-03,25.4,25.749,24.972,25.473,386328,0
2009-08-04,25.427,26.895,24.938,26.325,497465,0
2009-08-05,26.664,26.664,25.455,26.219,342876,0
2009-08-06,26.258,26.683,25.312,25.455,249477,0
2009-08-07,26.146,26.727,25.889,26.155,375443,0
2009-08-10,26.016,26.016,25.063,25.534,187394,0
2009-08-11,25.482,25.623,24.332,24.823,214005,0
2009-08-12,24.768,25.915,24.674,25.668,420043,0
2009-08-13,25.784,25.882,25.117,25.464,186469,0
2009-08-14,25.357,25.455,23.577,24.084,366795,0
2009-08-17,23.621,23.668,23.009,23.463,192534,0
2009-08-18,23.659,23.897,23.123,23.781,232908,0
2009-08-19,23.614,24.203,23.196,24.039,179189,0
2009-08-20,23.916,24.388,23.748,24.22,175829,0
2009-08-21,24.379,25.56,24.203,25.348,288715,0
2009-08-24,25.445,25.721,24.786,25.251,265994,0
2009-08-25,25.303,26.192,25.223,25.695,275007,0
2009-08-26,25.73,26.547,24.982,25.668,303636,0
2009-08-27,25.767,25.775,24.62,24.991,328238,0
2009-08-28,25.186,25.186,24.048,24.139,511171,0
2009-08-31,23.585,23.604,22.325,22.856,773563,0
2009-09-01,22.768,23.037,21.958,22.094,717283,0
2009-09-02,21.819,22.262,21.354,21.648,304930,0
2009-09-03,21.681,21.94,21.247,21.904,290534,0
2009-09-04,21.699,22.393,21.435,22.288,176697,0
2009-09-08,22.402,22.938,22.004,22.856,408896,0
2009-09-09,22.92,22.92,22.582,22.787,223612,0
2009-09-10,22.724,22.92,22.616,22.901,440079,0
2009-09-11,22.91,22.928,22.574,22.823,445163,0
2009-09-14,22.635,22.938,22.466,22.901,147060,0
2009-09-15,22.892,23.087,22.591,22.92,783959,0
2009-09-16,23.061,24.296,22.679,24.261,774638,0
2009-09-17,24.27,24.698,23.55,24.237,246454,0
2009-09-18,24.332,24.536,23.73,24.067,590306,0
2009-09-21,23.781,23.944,23.187,23.595,179299,0
2009-09-22,23.818,23.907,23.25,23.446,171498,0
2009-09-23,23.446,23.446,22.599,22.662,283802,0
2009-09-24,22.724,22.991,21.762,22.422,311625,0
2009-09-25,22.368,22.635,21.904,22.262,233828,0
2009-09-28,22.44,23.047,22.288,22.787,149266,0
2009-09-29,22.706,22.806,22.244,22.556,132614,0
2009-09-30,22.635,22.947,22.022,22.466,234563,0
2009-10-01,22.368,22.368,21.265,21.31,328126,0
2009-10-02,21.061,21.799,20.936,21.185,231199,0
2009-10-05,21.222,22.004,21.134,21.727,215487,0
2009-10-06,21.737,22.351,21.63,22.058,309552,0
2009-10-07,22.04,22.616,21.746,22.004,196096,0
2009-10-08,22.226,22.999,22.216,22.697,318324,0
2009-10-09,22.607,23.221,22.607,22.964,263705,0
2009-10-12,23.087,23.291,22.662,22.901,110683,0
2009-10-13,22.831,23.337,22.548,22.938,256904,0
2009-10-14,23.391,23.523,23.061,23.437,147863,0
2009-10-15,23.346,23.926,23.3,23.825,234402,0
2009-10-16,23.73,23.8,22.491,23.018,230289,0
2009-10-19,23.151,23.391,22.626,23.142,141017,0
2009-10-20,23.105,23.291,22.679,23.054,166177,0
2009-10-21,22.981,23.772,22.52,22.616,290865,0
2009-10-22,22.645,24.751,22.307,24.166,549160,0
2009-10-23,24.278,24.903,22.883,23.221,403859,0
2009-10-26,23.213,23.577,22.511,23.079,444731,0
2009-10-27,23.151,23.693,22.752,22.928,400577,0
2009-10-28,22.823,22.823,21.46,21.577,567030,0
2009-10-29,21.737,22.591,21.515,22.501,510965,0
2009-10-30,21.837,22.012,20.287,20.803,965125,0
2009-11-02,20.839,21.175,20.101,20.927,625406,0
2009-11-03,20.749,21.532,20.455,21.274,603032,0
2009-11-04,21.435,22.19,21.229,21.283,608673,0
2009-11-05,21.46,22.279,21.408,22.085,382139,0
2009-11-06,21.771,22.368,21.55,22.208,383587,0
2009-11-09,22.342,22.839,22.172,22.787,329303,0
2009-11-10,22.697,23.291,22.226,22.866,383258,0
2009-11-11,23.187,23.523,22.752,23.205,502902,0
2009-11-12,23.187,23.463,22.548,22.645,285705,0
2009-11-13,22.759,23.48,22.076,22.972,229939,0
2009-11-16,23.268,24.36,23.268,23.825,323607,0
2009-11-17,23.693,24.031,23.277,23.614,145251,0
2009-11-18,23.55,23.8,23.028,23.213,220597,0
2009-11-19,23.079,23.187,22.491,23.018,236499,0
2009-11-20,22.796,23.095,22.548,22.901,121939,0
2009-11-23,23.328,24.156,23.277,23.721,191414,0
2009-11-24,23.712,23.862,22.956,23.285,189665,0
2009-11-25,23.142,23.781,23.028,23.047,216984,0
2009-11-27,22.153,22.556,21.976,22.235,1080301,0
2009-11-30,22.252,22.334,21.55,22.111,282953,0
2009-12-01,22.483,22.662,22.208,22.279,378669,0
2009-12-02,22.031,22.456,21.976,22.172,253575,0
2009-12-03,22.216,22.501,21.699,21.771,113011,0
2009-12-04,21.985,22.813,21.958,22.262,318115,0
2009-12-07,22.198,22.385,21.69,21.949,205803,0
2009-12-08,21.69,21.904,21.292,21.381,369091,0
2009-12-09,21.46,21.496,20.795,21.46,392222,0
2009-12-10,21.771,21.958,20.963,21.077,302538,0
2009-12-11,21.077,21.699,20.999,21.515,208695,0
2009-12-14,21.666,21.878,21.31,21.878,139897,0
2009-12-15,21.78,22.04,21.541,21.985,230382,0
2009-12-16,21.94,22.635,21.869,22.501,285202,0
2009-12-17,22.334,22.831,22.252,22.687,288649,0
2009-12-18,22.796,23.213,22.778,23.213,1213350,0
2009-12-21,23.268,23.844,23.037,23.703,312065,0
2009-12-22,23.772,24.492,23.686,23.995,280875,0
2009-12-23,24.11,24.508,23.926,24.156,128861,0
2009-12-24,24.245,24.288,24.092,24.237,19848,0
2009-12-28,24.305,24.398,23.677,24.27,179026,0
2009-12-29,24.36,24.508,24.048,24.261,137145,0
2009-12-30,23.987,24.517,23.987,24.288,138374,0
2009-12-31,24.288,24.517,23.88,23.916,139970,0
2010-01-04,24.184,24.478,23.934,24.478,252782,0
2010-01-05,24.288,24.546,23.755,23.995,185819,0
2010-01-06,23.987,24.193,23.739,24.039,230200,0
2010-01-07,23.962,24.903,23.871,24.555,289584,0
2010-01-08,24.469,24.842,24.416,24.555,148905,0
2010-01-11,24.563,24.563,24.039,24.342,203699,0
2010-01-12,24.092,24.351,23.825,24.11,184290,0
2010-01-13,24.193,24.27,23.971,24.148,173026,0
2010-01-14,24.013,24.229,23.677,23.755,165104,0
2010-01-15,23.825,24.039,22.956,22.999,424118,0
2010-01-19,23.028,23.65,22.679,23.319,308630,0
2010-01-20,23.07,23.151,22.298,22.491,381908,0
2010-01-21,22.556,22.556,22.102,22.334,401624,0
2010-01-22,22.279,23.55,22.076,22.491,377346,0
2010-01-25,22.653,22.856,21.846,22.208,336580,0
2010-01-26,22.102,22.262,21.828,21.828,125857,0
2010-01-27,21.718,21.985,21.229,21.968,312379,0
2010-01-28,22.067,22.216,21.087,21.614,238866,0
2010-01-29,21.63,22.19,21.577,21.932,361438,0
2010-02-01,21.968,22.235,21.771,22.012,222785,0
2010-02-02,22.012,22.491,21.914,22.252,512397,0
2010-02-03,21.034,21.541,20.18,21.069,917679,0
2010-02-04,20.945,20.945,20.02,20.198,686528,0
2010-02-05,20.162,20.215,18.936,19.816,514543,0
2010-02-08,20.02,20.749,19.825,20.51,369917,0
2010-02-09,20.536,21.426,20.403,21.087,279288,0
2010-02-10,21.077,21.256,20.528,20.918,314679,0
2010-02-11,20.936,21.577,20.519,21.55,268670,0
2010-02-12,21.398,21.94,21.124,21.94,321293,0
2010-02-16,22.111,22.244,21.878,22.19,143433,0
2010-02-17,22.19,22.19,21.354,21.855,301069,0
2010-02-18,21.862,21.932,21.398,21.709,245229,0
2010-02-19,21.674,22.607,21.541,22.022,428784,0
2010-02-22,22.153,22.474,21.932,22.317,131214,0
2010-02-23,22.342,22.491,21.486,21.623,223077,0
2010-02-24,21.746,22.012,21.034,21.878,278695,0
2010-02-25,21.524,21.994,20.999,21.958,291804,0
2010-02-26,22.012,22.049,21.381,21.862,264411,0
2010-03-01,22.18,22.402,21.709,22.162,484664,0
2010-03-02,22.172,22.511,22.119,22.466,173021,0
2010-03-03,22.456,22.856,22.288,22.511,218676,0
2010-03-04,22.616,22.839,22.368,22.599,163497,0
2010-03-05,22.67,23.087,22.635,23.087,161256,0
2010-03-08,23.028,23.987,23.018,23.934,339313,0
2010-03-09,23.889,24.305,23.686,24.067,500286,0
2010-03-10,23.995,24.451,23.748,23.871,179669,0
2010-03-11,23.659,24.11,23.454,24.084,204643,0
2010-03-12,24.119,24.175,23.808,24.175,325929,0
2010-03-15,24.211,25.445,24.211,25.348,564398,0
2010-03-16,25.339,25.989,25.303,25.437,375823,0
2010-03-17,25.418,25.739,25.1,25.177,243582,0
2010-03-18,25.232,25.491,24.903,25.028,148789,0
2010-03-19,25.142,25.391,23.995,24.22,607782,0
2010-03-22,24.101,24.903,24.057,24.86,228889,0
2010-03-23,24.887,25.365,24.425,25.232,330337,0
2010-03-24,25.186,25.455,24.887,24.946,207263,0
2010-03-25,25.142,25.409,24.742,24.777,200939,0
2010-03-26,24.903,25.196,24.648,24.842,134028,0
2010-03-29,24.946,25.133,24.768,25.108,120433,0
2010-03-30,25.196,25.491,24.946,25.046,314558,0
2010-03-31,25.019,25.32,24.674,24.691,201581,0
2010-04-01,24.938,25.232,24.484,25.038,308701,0
2010-04-05,25.223,25.784,24.963,25.491,194330,0
2010-04-06,25.232,25.811,24.842,25.365,313098,0
2010-04-07,25.261,25.668,24.938,25.312,473767,0
2010-04-08,25.242,25.695,24.443,25.527,223043,0
2010-04-09,25.455,26.489,25.418,26.432,263661,0
2010-04-12,26.547,27.305,26.079,27.101,405430,0
2010-04-13,26.984,27.33,26.921,27.117,314407,0
2010-04-14,27.206,27.314,26.948,27.288,401949,0
2010-04-15,26.921,27.288,26.718,26.905,312880,0
2010-04-16,26.832,27.216,26.506,27.153,485870,0
2010-04-19,27.169,27.438,26.6,27.393,297387,0
2010-04-20,27.579,27.911,27.125,27.715,270665,0
2010-04-21,27.893,28.415,27.756,28.311,320615,0
2010-04-22,28.141,28.968,27.569,28.86,380463,0
2010-04-23,28.97,29.685,28.497,28.954,399016,0
2010-04-26,29.045,30.007,29.045,29.403,350459,0
2010-04-27,29.394,29.724,27.883,28.015,413615,0
2010-04-28,28.283,28.977,28.202,28.453,427120,0
2010-04-29,28.805,29.554,28.656,29.457,519201,0
2010-04-30,30.33,31.652,30.193,30.228,917546,0
2010-05-03,30.524,30.88,30.228,30.46,455719,0
2010-05-04,30.089,30.193,29.111,29.644,557326,0
2010-05-05,29.484,29.484,28.283,28.78,585986,0
2010-05-06,28.646,29.216,26.683,27.551,808499,0
2010-05-07,27.421,28.089,26.316,26.489,795714,0
2010-05-10,27.731,28.746,27.438,28.627,449269,0
2010-05-11,28.338,29.055,28.023,28.754,486119,0
2010-05-12,28.842,30.071,28.675,30.024,499306,0
2010-05-13,29.989,30.202,29.129,29.385,364825,0
2010-05-14,29.173,29.173,28.248,28.86,303453,0
2010-05-17,29.092,29.653,27.527,28.86,386556,0
2010-05-18,29.182,29.75,28.238,28.338,403199,0
2010-05-19,28.174,28.977,27.502,27.997,425165,0
2010-05-20,27.206,27.216,25.482,25.508,542485,0
2010-05-21,25.126,25.898,24.759,25.418,588535,0
2010-05-24,25.427,25.873,25.019,25.082,301749,0
2010-05-25,24.332,25.196,23.818,25.09,439957,0
2010-05-26,25.242,26.21,24.804,25.019,415957,0
2010-05-27,25.473,26.342,25.348,26.333,310614,0
2010-05-28,26.183,26.333,25.775,25.989,285272,0
2010-06-01,25.482,25.889,24.698,24.732,415245,0
2010-06-02,25.046,25.677,24.469,25.668,461818,0
2010-06-03,25.631,26.087,25.251,25.97,312622,0
2010-06-04,25.427,25.427,23.995,24.084,425061,0
2010-06-07,24.156,24.229,22.892,22.938,508765,0
2010-06-08,23.028,23.268,22.491,22.856,389020,0
2010-06-09,23.179,24.074,22.999,23.428,565851,0
2010-06-10,23.953,25.019,23.953,24.751,442043,0
2010-06-11,24.435,25.001,24.193,24.851,345270,0
2010-06-14,25.196,25.518,24.656,24.813,349114,0
2010-06-15,24.963,25.339,24.591,25.278,270557,0
2010-06-16,25.082,25.232,24.546,24.691,354549,0
2010-06-17,24.879,24.879,23.987,24.305,291362,0
2010-06-18,24.46,24.62,23.844,24.031,607466,0
2010-06-21,24.484,24.823,23.686,23.916,226636,0
2010-06-22,23.981,24.61,23.268,23.328,267352,0
2010-06-23,23.291,23.971,22.742,23.41,461974,0
2010-06-24,23.221,24.004,22.759,23.428,465280,0
2010-06-25,23.516,23.862,23.047,23.497,471892,0
2010-06-28,23.577,24.084,23.061,23.48,231871,0
2010-06-29,22.892,22.928,21.94,22.198,450979,0
2010-06-30,22.229,22.507,21.717,21.837,410625,0
2010-07-01,21.896,21.896,20.82,21.477,442611,0
2010-07-02,21.681,21.771,21.043,21.31,262236,0
2010-07-06,21.755,21.976,20.874,21.043,341071,0
2010-07-07,21.096,21.837,20.786,21.828,369299,0
2010-07-08,22.012,22.19,21.468,21.949,345928,0
2010-07-09,21.846,22.252,21.605,22.111,141686,0
2010-07-12,22.004,22.119,21.229,21.541,152787,0
2010-07-13,21.976,22.539,21.614,22.368,263838,0
2010-07-14,22.325,22.351,21.337,21.674,321041,0
2010-07-15,21.63,21.78,21.124,21.69,207540,0
2010-07-16,21.468,21.63,20.428,20.51,388925,0
2010-07-19,20.66,20.82,20.252,20.394,467362,0
2010-07-20,20.128,21.124,20.128,21.043,384972,0
2010-07-21,21.175,21.364,20.571,20.759,258230,0
2010-07-22,21.124,21.914,21.124,21.846,483554,0
2010-07-23,21.69,22.574,21.435,22.456,304922,0
2010-07-26,22.607,23.047,22.298,22.999,249100,0
2010-07-27,23.25,23.363,22.376,22.448,232415,0
2010-07-28,22.317,22.556,21.31,21.417,348589,0
2010-07-29,21.577,22.058,20.953,21.674,256743,0
2010-07-30,20.029,23.3,20.029,22.938,530432,0
2010-08-02,23.319,23.48,22.901,23.277,310269,0
2010-08-03,23.132,23.437,22.616,22.947,201301,0
2010-08-04,23.142,23.48,22.687,22.892,162189,0
2010-08-05,22.706,22.706,22.244,22.298,189732,0
2010-08-06,21.887,22.279,21.496,22.18,266404,0
2010-08-09,22.402,22.697,22.19,22.548,258092,0
2010-08-10,22.18,22.18,21.657,21.819,258018,0
2010-08-11,21.337,21.337,20.412,20.473,296402,0
2010-08-12,20.11,20.749,20.11,20.428,253729,0
2010-08-13,20.359,20.553,20.038,20.215,236295,0
2010-08-16,20.394,21.737,20.242,20.839,396604,0
2010-08-17,21.175,21.558,20.953,21.229,279829,0
2010-08-18,21.319,21.862,20.963,21.709,315404,0
2010-08-19,21.541,21.596,20.536,20.651,274804,0
2010-08-20,20.501,20.829,20.056,20.767,232048,0
2010-08-23,20.892,20.945,19.842,19.859,271327,0
2010-08-24,19.503,20.128,18.889,19.637,312683,0
2010-08-25,19.406,20.581,19.176,20.482,293056,0
2010-08-26,20.528,20.82,19.975,20.038,187600,0
2010-08-27,20.261,20.812,19.887,20.705,210325,0
2010-08-30,20.651,20.786,19.914,19.914,191780,0
2010-08-31,19.879,20.102,19.441,19.602,316710,0
2010-09-01,19.957,20.536,19.683,20.536,203519,0
2010-09-02,20.492,21.166,20.341,21.069,164375,0
2010-09-03,21.319,21.78,21.034,21.496,176445,0
2010-09-07,21.354,21.468,20.695,20.829,225767,0
2010-09-08,20.839,21.222,20.732,20.856,96066,0
2010-09-09,21.265,21.283,20.668,21.008,114372,0
2010-09-10,21.051,21.443,20.981,21.096,111442,0
2010-09-13,21.329,22.226,21.124,22.102,252665,0
2010-09-14,21.949,22.262,21.746,21.896,178986,0
2010-09-15,21.737,22.094,21.587,21.846,134252,0
2010-09-16,21.737,21.755,20.927,21.373,153296,0
2010-09-17,21.623,21.958,20.9,21.914,413844,0
2010-09-20,21.922,22.697,21.417,22.645,262942,0
2010-09-21,22.687,23.24,22.376,22.635,289427,0
2010-09-22,22.548,22.938,21.862,21.985,303003,0
2010-09-23,21.55,22.342,21.39,21.477,139884,0
2010-09-24,21.878,23.268,21.398,23.179,252419,0
2010-09-27,23.25,23.25,22.697,22.883,129444,0
2010-09-28,22.981,23.087,22.334,23.061,331724,0
2010-09-29,22.901,23.277,22.697,23.179,144113,0
2010-09-30,23.334,23.566,22.45,22.933,232178,0
2010-10-01,23.079,23.123,22.599,23.105,185718,0
2010-10-04,23.028,23.337,22.491,22.706,170910,0
2010-10-05,22.964,23.621,22.474,23.585,196735,0
2010-10-06,23.818,23.889,23.373,23.531,166992,0
2010-10-07,23.781,23.889,23.114,23.373,145640,0
2010-10-08,23.401,23.8,22.991,23.677,127066,0
2010-10-11,23.721,23.862,23.401,23.531,122095,0
2010-10-12,23.373,23.373,22.839,23.205,231635,0
2010-10-13,23.268,24.245,22.91,24.067,187844,0
2010-10-14,24.022,24.067,23.047,23.259,245328,0
2010-10-15,23.659,23.686,22.883,23.205,445109,0
2010-10-18,23.309,23.309,22.742,22.999,231821,0
2010-10-19,22.565,23.631,22.565,22.892,293491,0
2010-10-20,22.981,23.437,22.539,23.196,161227,0
2010-10-21,23.41,23.944,23.009,23.488,177674,0
2010-10-22,23.428,23.516,23.169,23.401,83445,0
2010-10-25,23.516,24.22,23.41,23.531,193202,0
2010-10-26,23.373,23.507,23.047,23.346,119310,0
2010-10-27,23.079,23.382,22.823,23.309,183081,0
2010-10-28,23.516,23.55,23.018,23.179,84746,0
2010-10-29,23.111,23.943,23.057,23.644,225289,0
2010-11-01,23.739,24.004,23.087,23.391,203141,0
2010-11-02,23.507,24.004,23.418,23.88,236443,0
2010-11-03,23.981,24.004,23.507,23.926,211765,0
2010-11-04,24.184,24.732,23.981,24.639,498087,0
2010-11-05,24.555,24.903,24.313,24.416,378308,0
2010-11-08,24.245,24.313,23.897,24.119,158726,0
2010-11-09,24.166,24.22,23.418,23.577,169708,0
2010-11-10,23.585,24.129,23.373,24.057,200607,0
2010-11-11,23.668,23.962,23.401,23.79,149891,0
2010-11-12,23.428,23.712,23.319,23.577,167933,0
2010-11-15,23.739,23.772,23.328,23.418,251435,0
2010-11-16,23.132,23.132,22.706,22.901,329712,0
2010-11-17,22.938,23.028,22.342,22.778,237588,0
2010-11-18,23.095,23.507,22.875,22.972,230219,0
2010-11-19,22.806,22.956,22.456,22.662,342991,0
2010-11-22,22.565,22.813,22.252,22.724,270719,0
2010-11-23,22.385,22.687,22.216,22.582,226035,0
2010-11-24,22.856,23.179,22.653,23.179,176557,0
2010-11-26,23.018,23.196,22.892,23.018,64037,0
2010-11-29,22.848,22.999,22.466,22.883,107240,0
2010-11-30,22.593,23.246,22.459,23.013,526954,0
2010-12-01,23.454,23.8,23.196,23.686,465536,0
2010-12-02,23.659,24.388,23.559,24.332,375328,0
2010-12-03,24.253,24.451,23.995,24.369,189735,0
2010-12-06,24.245,24.887,24.156,24.777,188291,0
2010-12-07,24.903,25.623,24.896,25.278,381250,0
2010-12-08,25.09,25.1,24.332,24.732,480419,0
2010-12-09,24.972,24.972,24.313,24.62,266801,0
2010-12-10,24.665,25.373,24.517,25.278,203865,0
2010-12-13,25.4,25.775,25.108,25.606,238373,0
2010-12-14,25.613,25.915,25.508,25.721,139871,0
2010-12-15,25.695,26.183,25.569,25.819,250855,0
2010-12-16,25.863,26.807,25.863,26.754,378839,0
2010-12-17,26.736,27.082,26.556,26.754,406316,0
2010-12-20,26.93,26.93,26.592,26.859,209431,0
2010-12-21,26.984,27.339,26.807,27.288,191425,0
2010-12-22,27.322,27.438,26.94,27.339,160082,0
2010-12-23,27.339,27.51,27.26,27.322,102233,0
2010-12-27,27.206,27.856,27.206,27.765,89638,0
2010-12-28,27.652,27.782,27.502,27.765,134456,0
2010-12-29,27.796,28.049,27.674,27.796,115811,0
2010-12-30,27.825,27.958,27.646,27.655,79036,0
2010-12-31,27.695,27.914,27.396,27.488,188034,0
2011-01-03,27.82,28.164,27.715,28.015,180573,0
2011-01-04,27.928,28.015,26.574,26.869,233096,0
2011-01-05,26.832,27.322,26.692,27.288,187596,0
2011-01-06,27.242,27.429,26.841,27.056,189062,0
2011-01-07,27.179,27.561,25.829,26.377,365828,0
2011-01-10,26.007,26.645,25.382,26.564,438042,0
2011-01-11,26.664,27.233,26.489,27.082,225945,0
2011-01-12,27.421,27.615,27.091,27.579,188324,0
2011-01-13,27.51,27.586,27.161,27.393,128769,0
2011-01-14,27.364,28.089,27.072,28.079,210544,0
2011-01-18,27.928,28.115,27.696,28.052,196684,0
2011-01-19,27.961,27.961,27.314,27.474,242442,0
2011-01-20,27.305,27.829,26.727,27.091,435067,0
2011-01-21,27.279,27.314,26.377,26.538,434013,0
2011-01-24,26.6,27.125,26.522,27.038,206319,0
2011-01-25,26.788,27.322,26.538,27.314,226558,0
2011-01-26,27.364,28.033,27.189,27.748,270898,0
2011-01-27,27.696,27.748,27.224,27.364,206748,0
2011-01-28,27.206,27.383,26.248,26.333,239325,0
2011-01-31,26.554,26.789,26.268,26.456,189841,0
2011-02-01,26.654,26.921,26.461,26.841,190796,0
2011-02-02,26.692,26.921,26.258,26.377,175120,0
2011-02-03,26.308,26.538,25.641,26.284,268406,0
2011-02-04,25.613,25.703,24.61,25.348,401634,0
2011-02-07,25.312,25.855,25.151,25.649,313054,0
2011-02-08,25.606,26.163,25.427,26.095,239850,0
2011-02-09,26.025,26.202,25.473,25.942,214747,0
2011-02-10,25.712,26.293,25.659,26.202,222067,0
2011-02-11,26.051,26.6,25.933,26.592,146135,0
2011-02-14,26.574,26.645,26.342,26.574,135967,0
2011-02-15,26.387,26.664,26.293,26.308,218279,0
2011-02-16,26.451,26.744,26.219,26.6,158462,0
2011-02-18,27.161,27.569,27.082,27.305,174621,0
2011-02-22,26.859,27.082,26.146,26.21,375846,0
2011-02-23,26.095,26.192,25.151,25.213,414515,0
2011-02-24,25.232,25.56,24.804,25.232,307629,0
2011-02-25,25.33,25.758,25.126,25.758,254343,0
2011-02-28,25.922,26.119,25.538,25.725,267409,0
2011-03-01,25.861,25.959,24.735,24.817,328176,0
2011-03-02,24.771,25.273,24.761,25.156,197385,0
2011-03-03,25.451,25.968,25.433,25.701,211539,0
2011-03-04,25.739,25.739,24.963,25.261,235293,0
2011-03-07,25.339,25.373,24.425,24.681,445508,0
2011-03-08,24.732,25.659,24.591,25.437,421282,0
2011-03-09,25.382,26.034,25.204,25.685,262032,0
2011-03-10,25.291,25.3,24.538,24.574,288508,0
2011-03-11,24.425,24.946,24.323,24.723,167125,0
2011-03-14,24.36,24.742,24.092,24.27,349630,0
2011-03-15,23.507,24.639,23.309,24.416,320793,0
2011-03-16,24.332,24.698,23.853,24.211,459694,0
2011-03-17,24.754,24.754,24.352,24.417,280892,0
2011-03-18,24.735,24.941,24.519,24.701,2094146,0
2011-03-21,24.913,25.397,24.913,25.129,271411,0
2011-03-22,25.156,25.273,24.976,25.059,226685,0
2011-03-23,24.963,25.108,24.484,25.019,193176,0
2011-03-24,25.204,25.391,24.786,25.312,225697,0
2011-03-25,25.335,26.024,25.146,25.853,286455,0
2011-03-28,25.863,26.016,25.613,25.641,185494,0
2011-03-29,25.628,26.005,25.505,25.978,196938,0
2011-03-30,26.069,26.308,25.737,25.897,210010,0
2011-03-31,25.902,26.22,25.741,26.202,198331,0
2011-04-01,26.433,26.933,26.352,26.533,172741,0
2011-04-04,26.656,26.665,26.146,26.293,194019,0
2011-04-05,26.128,26.267,25.968,26.154,284252,0
2011-04-06,26.293,26.452,25.978,26.325,237510,0
2011-04-07,26.325,26.549,25.905,26.191,222122,0
2011-04-08,26.433,26.433,25.532,25.611,176491,0
2011-04-11,25.638,25.764,25.3,25.478,102717,0
2011-04-12,25.247,25.414,24.986,25.023,137897,0
2011-04-13,25.181,25.181,24.501,24.701,209070,0
2011-04-14,24.361,24.845,24.157,24.817,233839,0
2011-04-15,24.761,25.023,24.501,24.976,164632,0
2011-04-18,24.461,24.584,24.148,24.408,143513,0
2011-04-19,24.461,24.744,24.262,24.361,193246,0
2011-04-20,24.907,24.913,24.641,24.913,130322,0
2011-04-21,25.077,25.164,24.761,25.121,125792,0
2011-04-25,25.023,25.181,24.668,24.789,137929,0
2011-04-26,24.873,25.414,24.798,25.032,192792,0
2011-04-27,24.995,24.995,24.555,24.708,313514,0
2011-04-28,24.613,24.913,24.613,24.882,180810,0
2011-04-29,25.017,26.163,24.799,24.935,475582,0
2011-05-02,25.086,25.146,24.479,24.676,530463,0
2011-05-03,24.584,24.701,24.27,24.501,319127,0
2011-05-04,24.548,24.603,23.897,24.074,264968,0
2011-05-05,23.897,24.658,23.325,23.538,3136025,0
2011-05-06,23.943,23.943,23.389,23.529,464689,0
2011-05-09,23.469,23.538,23.264,23.325,346353,0
2011-05-10,23.529,23.77,23.469,23.747,322300,0
2011-05-11,23.691,23.71,23.443,23.583,378092,0
2011-05-12,23.407,24.11,23.407,23.906,632223,0
2011-05-13,23.934,24.066,23.685,23.762,331249,0
2011-05-16,23.842,24.486,23.747,24.238,514484,0
2011-05-17,24.092,24.157,23.807,23.861,396376,0
2011-05-18,23.897,24.11,23.799,24.048,367315,0
2011-05-19,24.254,24.333,23.943,24.254,322099,0
2011-05-20,24.11,24.389,24.074,24.194,333693,0
2011-05-23,23.638,23.833,23.548,23.754,303095,0
2011-05-24,23.78,24.092,23.556,23.916,333807,0
2011-05-25,23.789,24.184,23.737,24.092,304445,0
2011-05-26,23.98,24.479,23.807,24.324,381747,0
2011-05-27,24.452,24.701,24.38,24.658,219218,0
2011-05-31,24.932,25.033,24.769,25.023,509230,0
2011-06-01,24.913,24.913,24.565,24.65,564799,0
2011-06-02,24.555,25.228,24.548,25.146,516285,0
2011-06-03,24.65,24.913,24.555,24.779,589740,0
2011-06-06,24.701,24.941,24.676,24.826,362124,0
2011-06-07,25.063,25.108,24.867,24.894,408902,0
2011-06-08,24.918,24.954,24.72,24.867,342886,0
2011-06-09,24.99,25.322,24.849,25.196,252519,0
2011-06-10,25.045,25.305,25,25.177,462217,0
2011-06-13,25.256,26.514,25.199,26.128,562012,0
2011-06-14,26.452,26.826,26.342,26.405,351667,0
2011-06-15,26.101,26.238,25.905,25.987,306339,0
2011-06-16,25.987,26.482,25.904,26.317,263403,0
2011-06-17,26.534,27.143,26.492,26.712,746779,0
2011-06-20,26.593,26.89,26.471,26.746,325987,0
2011-06-21,26.918,27.133,26.722,26.819,310900,0
2011-06-22,26.687,26.847,26.353,26.472,292973,0
2011-06-23,26.155,26.509,25.968,26.425,343076,0
2011-06-24,26.501,26.567,26.05,26.229,993142,0
2011-06-27,26.248,26.425,25.987,26.201,273333,0
2011-06-28,26.258,26.425,26.042,26.182,284894,0
2011-06-29,26.326,26.482,26.146,26.397,166460,0
2011-06-30,26.495,26.745,26.437,26.673,185346,0
2011-07-01,26.712,27.279,26.639,27.224,362496,0
2011-07-05,27.215,27.224,26.955,27.124,251845,0
2011-07-06,27.055,27.288,27.046,27.143,155271,0
2011-07-07,27.348,27.413,27.124,27.206,218433,0
2011-07-08,26.856,27.017,26.765,26.945,211890,0
2011-07-11,26.586,26.649,26.275,26.353,190624,0
2011-07-12,26.192,26.275,25.977,26.042,211933,0
2011-07-13,26.229,26.369,25.968,26.086,165390,0
2011-07-14,26.11,26.258,25.476,25.485,195266,0
2011-07-15,25.547,25.654,25.252,25.367,291405,0
2011-07-18,25.196,25.262,24.712,25.1,179101,0
2011-07-19,25.322,25.582,25.271,25.538,143152,0
2011-07-20,25.538,25.538,25.196,25.35,147346,0
2011-07-21,25.529,25.887,25.367,25.754,154025,0
2011-07-22,25.664,25.772,25.289,25.591,128493,0
2011-07-25,25.289,25.591,25.151,25.331,106328,0
2011-07-26,25.233,25.233,24.615,24.774,276560,0
2011-07-27,24.615,24.679,23.943,23.98,262166,0
2011-07-28,24.057,24.307,23.889,24.176,447780,0
2011-07-29,23.994,25.59,23.98,25.373,336630,0
2011-08-01,25.681,25.996,25.09,25.411,330759,0
2011-08-02,25.294,25.725,25.05,25.13,498458,0
2011-08-03,25.133,25.645,25.037,25.186,659997,0
2011-08-04,24.944,25.331,24.245,24.29,395350,0
2011-08-05,24.587,25.127,24.067,24.263,443337,0
2011-08-08,23.674,24.195,22.311,22.355,481284,0
2011-08-09,22.812,23.413,21.556,23.395,468826,0
2011-08-10,22.875,23.261,22.014,22.104,509883,0
2011-08-11,22.183,23.971,21.968,23.537,367631,0
2011-08-12,23.728,23.798,23.207,23.574,410178,0
2011-08-15,24.084,24.221,23.769,24.195,188150,0
2011-08-16,23.934,24.031,23.243,23.502,158829,0
2011-08-17,23.684,23.753,23.134,23.477,229138,0
2011-08-18,22.676,22.795,21.79,22.004,282584,0
2011-08-19,21.612,22.338,21.395,21.529,224164,0
2011-08-22,22.069,22.147,21.431,21.637,218701,0
2011-08-23,21.672,22.685,21.529,22.685,356125,0
2011-08-24,22.633,23.349,22.497,23.271,154381,0
2011-08-25,23.432,23.769,22.544,22.767,157072,0
2011-08-26,22.596,23.788,22.338,23.788,180027,0
2011-08-29,24.048,25.384,24.048,25.374,235637,0
2011-08-30,25.142,25.763,24.72,25.573,185162,0
2011-08-31,25.703,25.994,25.117,25.497,230813,0
2011-09-01,25.438,25.913,24.263,24.429,212985,0
2011-09-02,23.724,24.074,23.153,23.234,132142,0
2011-09-06,22.527,23.598,22.445,23.525,249141,0
2011-09-07,23.952,24.691,23.85,24.609,172106,0
2011-09-08,24.337,24.742,23.905,24.039,162326,0
2011-09-09,23.728,23.879,22.882,23.198,255899,0
2011-09-12,22.83,23.788,22.767,23.761,226309,0
2011-09-13,23.833,24.652,23.674,24.335,260889,0
2011-09-14,24.531,24.894,23.961,24.522,324266,0
2011-09-15,24.679,24.72,23.943,24.298,230165,0
2011-09-16,24.412,24.561,23.579,23.663,633083,0
2011-09-19,23.253,23.303,22.668,23.055,171991,0
2011-09-20,23.189,23.432,22.588,22.633,158191,0
2011-09-21,22.562,22.74,21.809,21.837,260681,0
2011-09-22,21.44,22.193,21.395,22.041,374919,0
2011-09-23,22.022,23.05,21.921,22.807,286477,0
2011-09-26,23.066,23.066,22.229,22.678,349439,0
2011-09-27,23.075,23.841,22.941,23.219,260523,0
2011-09-28,23.276,23.429,22.445,22.463,217188,0
2011-09-29,22.985,23.402,22.453,23.186,170556,0
2011-09-30,22.688,23.304,22.327,22.353,196749,0
2011-10-03,22.138,22.752,21.453,21.461,337718,0
2011-10-04,21.202,24.067,21.121,23.97,403811,0
2011-10-05,23.994,24.941,23.752,24.906,397751,0
2011-10-06,24.815,25.4,24.553,25.373,318069,0
2011-10-07,25.437,25.465,24.365,24.49,208187,0
2011-10-10,25.015,25.663,24.89,25.653,175723,0
2011-10-11,25.357,25.969,25.32,25.836,198948,0
2011-10-12,25.988,26.581,25.745,26.428,240704,0
2011-10-13,26.148,26.27,25.627,26.016,187689,0
2011-10-14,26.392,26.808,26.016,26.736,136503,0
2011-10-17,26.467,26.537,25.556,25.653,192333,0
2011-10-18,25.745,26.924,25.556,26.745,342646,0
2011-10-19,26.545,27.754,26.545,26.942,392059,0
2011-10-20,26.979,26.979,26.088,26.853,145873,0
2011-10-21,27.304,27.383,26.816,27.131,371516,0
2011-10-24,27.149,28.287,27.106,28.062,300885,0
2011-10-25,27.771,27.771,26.779,26.808,319277,0
2011-10-26,27.176,27.572,26.754,27.204,319662,0
2011-10-27,28.125,29.069,27.863,28.608,560966,0
2011-10-28,28.391,28.746,27.374,27.609,380157,0
2011-10-31,27.24,27.948,27.059,27.64,304785,0
2011-11-01,26.519,26.988,25.887,26.051,427796,0
2011-11-02,26.41,27.069,26.32,27.005,245654,0
2011-11-03,27.314,28.098,26.908,27.977,196056,0
2011-11-04,27.715,27.858,27.251,27.669,127783,0
2011-11-07,27.502,27.711,26.467,26.898,245444,0
2011-11-08,27.114,28.391,27.014,28.297,276416,0
2011-11-09,27.429,27.727,26.692,26.89,250461,0
2011-11-10,26.27,27.599,26.27,27.338,151323,0
2011-11-11,27.711,28.333,27.599,28.249,154846,0
2011-11-14,28.176,28.176,27.231,27.485,207682,0
2011-11-15,27.374,28.844,27.364,28.789,388124,0
2011-11-16,28.391,28.937,28.023,28.062,218835,0
2011-11-17,27.96,28.411,27.466,27.628,143335,0
2011-11-18,27.638,28.116,27.429,27.853,149224,0
2011-11-21,27.314,27.554,27.024,27.259,194258,0
2011-11-22,27.195,27.628,26.88,27.087,115324,0
2011-11-23,26.843,26.853,26.392,26.467,212115,0
2011-11-25,26.356,26.816,25.86,25.88,91124,0
2011-11-28,27.014,27.754,26.762,27.403,318842,0
2011-11-29,27.485,27.735,26.979,27.545,212233,0
2011-11-30,28.704,29.836,28.39,29.836,609816,0
2011-12-01,29.666,29.79,28.909,29.107,426164,0
2011-12-02,29.431,30.278,29.377,29.855,269507,0
2011-12-05,30.397,31.091,30.099,30.647,247894,0
2011-12-06,30.618,30.969,30.208,30.555,224712,0
2011-12-07,30.339,31.193,30.131,31.097,238695,0
2011-12-08,30.752,30.799,29.566,29.622,195311,0
2011-12-09,29.858,31.161,29.81,30.879,218560,0
2011-12-12,30.428,30.631,29.781,30.586,201727,0
2011-12-13,30.848,31.083,29.592,29.826,193116,0
2011-12-14,29.502,29.961,29.277,29.277,241788,0
2011-12-15,29.79,30.053,29.394,29.72,205482,0
2011-12-16,30,30.555,29.18,29.277,825418,0
2011-12-19,29.531,30.171,28.937,29.015,213370,0
2011-12-20,29.945,31.091,29.72,30.952,278640,0
2011-12-21,30.729,31.63,30.657,31.438,237069,0
2011-12-22,31.568,31.759,30.735,30.817,226730,0
2011-12-23,30.899,30.899,30.131,30.292,275013,0
2011-12-27,30.112,30.601,29.876,30.366,171334,0
2011-12-28,30.302,30.383,29.442,29.496,149962,0
2011-12-29,29.594,30.925,29.513,30.827,216587,0
2011-12-30,30.691,30.773,30.315,30.342,153832,0
2012-01-03,31.524,31.524,30.489,30.592,278798,0
2012-01-04,30.366,30.627,29.932,30.489,178202,0
2012-01-05,30.056,31.136,29.603,31.089,245219,0
2012-01-06,31.107,31.107,30.417,30.499,433551,0
2012-01-09,30.565,30.827,30.226,30.661,199563,0
2012-01-10,31.161,31.259,30.545,31.052,258302,0
2012-01-11,30.836,31.268,30.635,30.986,242629,0
2012-01-12,31.152,31.297,30.779,31.259,261226,0
2012-01-13,30.836,31.043,30.217,30.679,194401,0
2012-01-17,31.161,31.203,30.417,30.601,194819,0
2012-01-18,30.471,31.193,30.366,31.193,195477,0
2012-01-19,31.193,31.343,30.853,31.116,95812,0
2012-01-20,30.545,30.689,29.632,29.695,285724,0
2012-01-23,29.784,30.075,29.369,29.792,171729,0
2012-01-24,29.532,30.19,29.459,30.122,150242,0
2012-01-25,30.047,30.425,29.566,30.166,151473,0
2012-01-26,30.235,30.425,29.757,29.973,120141,0
2012-01-27,29.839,30.093,29.722,30.066,118336,0
2012-01-30,29.713,29.894,29.442,29.667,108879,0
2012-01-31,29.817,29.884,29.2,29.291,213678,0
2012-02-01,29.45,30.383,29.442,30.302,237261,0
2012-02-02,30.443,31.061,30.254,30.827,304560,0
2012-02-03,30.789,31.721,30.339,30.644,396731,0
2012-02-06,30.452,30.879,30.181,30.689,147009,0
2012-02-07,30.555,30.627,29.369,29.432,455919,0
2012-02-08,29.532,29.775,29.215,29.478,179113,0
2012-02-09,29.468,29.695,28.889,29.17,166569,0
2012-02-10,28.889,28.979,28.492,28.711,205550,0
2012-02-13,28.987,29.65,28.987,29.594,152903,0
2012-02-14,29.369,29.523,28.788,29.097,258419,0
2012-02-15,29.259,29.259,28.191,28.284,193516,0
2012-02-16,28.293,29.424,28.284,29.188,246620,0
2012-02-17,29.332,29.504,29.134,29.269,141274,0
2012-02-21,29.369,29.667,28.597,28.788,196715,0
2012-02-22,28.606,28.754,28.131,28.388,231372,0
2012-02-23,28.437,29.023,28.172,28.971,113661,0
2012-02-24,28.971,28.971,27.93,27.992,135911,0
2012-02-27,27.802,28.162,27.116,27.964,366491,0
2012-02-28,27.923,28.131,27.367,27.533,270696,0
2012-02-29,27.729,27.964,26.981,26.981,370063,0
2012-03-01,27.197,27.678,27.133,27.396,356327,0
2012-03-02,27.383,27.383,26.469,26.74,253822,0
2012-03-05,26.718,27.045,26.545,26.98,160016,0
2012-03-06,26.602,26.74,25.858,25.958,282325,0
2012-03-07,26.103,26.706,26.095,26.532,206692,0
2012-03-08,26.821,27.764,26.803,27.721,375597,0
2012-03-09,27.705,28.852,27.695,28.237,270934,0
2012-03-12,28.112,28.88,28.104,28.772,322404,0
2012-03-13,28.971,29.557,28.824,29.478,378496,0
2012-03-14,29.404,29.557,28.955,29.332,336607,0
2012-03-15,29.351,29.695,28.833,29.65,255574,0
2012-03-16,29.728,29.728,28.809,29.102,827354,0
2012-03-19,29.116,29.731,28.861,29.286,213581,0
2012-03-20,28.997,29.116,28.565,28.908,223408,0
2012-03-21,29.079,29.205,28.772,28.946,130529,0
2012-03-22,28.588,28.663,28.22,28.588,165935,0
2012-03-23,28.493,28.931,27.801,28.739,204719,0
2012-03-26,29.157,29.865,28.774,29.719,430152,0
2012-03-27,29.692,30.166,29.538,29.545,193682,0
2012-03-28,29.572,29.972,29.166,29.711,220428,0
2012-03-29,29.41,29.591,28.991,29.464,186400,0
2012-03-30,29.775,29.775,29.079,29.18,187384,0
2012-04-02,29.13,29.264,28.566,29.219,203595,0
2012-04-03,29.157,29.519,28.617,28.912,177596,0
2012-04-04,28.502,28.695,28.104,28.573,196887,0
2012-04-05,28.256,28.748,28.248,28.458,46212,0
2012-04-09,27.829,28.131,27.538,27.857,218645,0
2012-04-10,27.764,27.838,26.94,26.994,285370,0
2012-04-11,27.338,27.713,27.067,27.677,216727,0
2012-04-12,27.668,28.419,27.591,28.211,185626,0
2012-04-13,28.381,29.054,28.275,28.59,319676,0
2012-04-16,28.791,29.264,28.238,28.957,309760,0
2012-04-17,29.273,29.484,29.036,29.082,180559,0
2012-04-18,28.846,29.018,28.331,28.608,296807,0
2012-04-19,28.627,28.774,27.713,27.948,224456,0
2012-04-20,28.322,28.855,28.228,28.429,229455,0
2012-04-23,27.885,27.982,27.43,27.792,228231,0
2012-04-24,27.821,28.855,27.747,28.855,231436,0
2012-04-25,29.247,29.764,28.966,29.082,290819,0
2012-04-26,29.092,29.582,28.975,29.5,298148,0
2012-04-27,29.256,29.256,28.429,29.054,397127,0
2012-04-30,28.912,28.912,27.956,28.182,421014,0
2012-05-01,28.112,28.248,27.503,27.764,364171,0
2012-05-02,27.486,28.409,27.486,28.357,414157,0
2012-05-03,28.39,28.39,27.296,27.513,263692,0
2012-05-04,27.321,27.383,26.784,26.83,247261,0
2012-05-07,26.83,27.203,26.574,26.749,198085,0
2012-05-08,26.43,26.648,26.175,26.532,236906,0
2012-05-09,26.138,26.412,25.939,26.148,219816,0
2012-05-10,26.393,26.602,25.886,26.07,209106,0
2012-05-11,25.769,26.374,25.769,26.175,171999,0
2012-05-14,25.741,25.741,25.033,25.051,401881,0
2012-05-15,25.023,25.496,24.697,25.279,331244,0
2012-05-16,25.986,26.958,25.576,25.595,319993,0
2012-05-17,25.759,25.759,24.462,24.462,223281,0
2012-05-18,24.398,24.795,24.077,24.452,296565,0
2012-05-21,24.495,25.523,24.416,25.35,292502,0
2012-05-22,25.35,25.769,25.261,25.515,253520,0
2012-05-23,25.185,25.903,24.898,25.823,259991,0
2012-05-24,26.05,26.311,25.576,26.165,164890,0
2012-05-25,26.157,26.157,25.785,25.958,120740,0
2012-05-29,26.27,26.886,26.148,26.43,206013,0
2012-05-30,26.043,26.12,25.213,25.35,130331,0
2012-05-31,25.375,25.44,24.53,25.242,277305,0
2012-06-01,24.226,24.68,23.906,24.341,271696,0
2012-06-04,24.379,24.596,23.597,24.199,219451,0
2012-06-05,24.062,24.363,23.806,24.334,418948,0
2012-06-06,24.649,25.156,24.456,25.129,162387,0
2012-06-07,25.586,25.795,25.182,25.268,155823,0
2012-06-08,25.182,25.815,25.113,25.795,155834,0
2012-06-11,26.087,26.087,24.616,24.645,241848,0
2012-06-12,24.652,25.532,24.577,25.523,203817,0
2012-06-13,25.469,25.795,24.922,25.114,153932,0
2012-06-14,25.158,25.515,24.906,25.478,205224,0
2012-06-15,25.54,26.187,25.23,25.769,542832,0
2012-06-18,25.532,26.078,25.332,25.912,181667,0
2012-06-19,26.078,26.593,25.967,26.148,133057,0
2012-06-20,26.194,26.338,25.722,25.814,133235,0
2012-06-21,25.785,25.785,24.671,24.704,155184,0
2012-06-22,24.911,25.174,24.465,25.057,331465,0
2012-06-25,24.657,24.911,24.544,24.726,79463,0
2012-06-26,24.801,25.504,24.544,25.268,127475,0
2012-06-27,25.384,25.978,25.259,25.504,117890,0
2012-06-28,25.23,25.833,24.938,25.769,139324,0
2012-06-29,26.402,26.839,26.087,26.803,204410,0
2012-07-02,26.472,26.871,25.824,26.816,228856,0
2012-07-03,26.754,27.101,26.616,27.101,102403,0
2012-07-05,26.981,27.401,26.871,27.381,131907,0
2012-07-06,26.991,27.065,26.453,26.606,150063,0
2012-07-09,26.588,26.769,26.225,26.234,292872,0
2012-07-10,26.482,26.744,25.95,26.225,140251,0
2012-07-11,26.187,26.482,25.833,25.988,168960,0
2012-07-12,25.824,26.633,25.759,26.415,149686,0
2012-07-13,26.516,27.302,26.492,26.971,187949,0
2012-07-16,26.963,26.981,26.104,26.482,98780,0
2012-07-17,26.597,26.944,26.324,26.826,115493,0
2012-07-18,26.735,27.255,26.71,26.881,170140,0
2012-07-19,26.963,27.117,26.358,26.881,140108,0
2012-07-20,26.597,26.762,25.978,26.016,209076,0
2012-07-23,25.349,25.886,25.303,25.63,129634,0
2012-07-24,25.741,25.741,25.002,25.076,129243,0
2012-07-25,25.286,25.366,24.043,24.052,215576,0
2012-07-26,24.562,24.562,23.752,24.334,213665,0
2012-07-27,24.334,24.334,21.418,22.84,695066,0
2012-07-30,23.378,23.378,22.531,22.611,562165,0
2012-07-31,22.492,22.492,22.047,22.111,396876,0
2012-08-01,22.201,22.219,21.554,21.61,479210,0
2012-08-02,21.418,22.174,21.179,22.029,303990,0
2012-08-03,22.401,23.023,22.246,22.657,221827,0
2012-08-06,22.721,23.004,22.55,22.941,143693,0
2012-08-07,23.113,23.222,22.849,23.058,143210,0
2012-08-08,22.951,23.196,22.849,23.067,146428,0
2012-08-09,23.014,23.313,22.84,23.113,218114,0
2012-08-10,23.051,23.434,22.931,23.196,158733,0
2012-08-13,23.169,23.188,22.786,23.058,129156,0
2012-08-14,23.232,23.643,23.196,23.378,366787,0
2012-08-15,23.303,23.559,23.103,23.222,127002,0
2012-08-16,23.26,24.164,22.995,24.062,130410,0
2012-08-17,24.006,24.42,23.862,24.392,164079,0
2012-08-20,24.27,24.334,23.698,23.852,187757,0
2012-08-21,24.043,24.945,23.88,24.43,245357,0
2012-08-22,24.42,24.63,24.026,24.44,216208,0
2012-08-23,24.447,24.475,24.096,24.164,94423,0
2012-08-24,24.062,24.562,23.998,24.145,112177,0
2012-08-27,24.229,24.297,23.798,23.897,203543,0
2012-08-28,23.87,23.973,23.587,23.744,183798,0
2012-08-29,23.744,23.88,23.462,23.597,131468,0
2012-08-30,23.425,23.496,23.051,23.26,145617,0
2012-08-31,23.444,23.479,23.093,23.196,178259,0
2012-09-04,23.179,23.569,22.995,23.397,218512,0
2012-09-05,23.487,23.624,23.179,23.293,182435,0
2012-09-06,23.425,23.99,23.425,23.698,184234,0
2012-09-07,23.806,24.325,23.716,24.27,229471,0
2012-09-10,24.262,24.894,24.262,24.701,179252,0
2012-09-11,24.701,25.42,24.701,25.192,231010,0
2012-09-12,25.22,25.32,24.928,25.303,99754,0
2012-09-13,25.268,26.187,25.012,25.958,176503,0
2012-09-14,26.104,27.228,26.104,26.71,232381,0
2012-09-17,26.552,26.626,26.14,26.358,175960,0
2012-09-18,26.314,26.991,26.314,26.917,187529,0
2012-09-19,26.936,27.171,26.443,26.754,250779,0
2012-09-20,26.509,26.963,26.377,26.853,177078,0
2012-09-21,27.171,27.456,26.971,27.145,613968,0
2012-09-24,27.071,27.466,26.916,27.421,168327,0
2012-09-25,27.563,27.72,26.727,26.727,158154,0
2012-09-26,26.769,26.835,25.833,26.14,146652,0
2012-09-27,26.272,26.542,25.686,26.534,118644,0
2012-09-28,26.367,26.492,26.104,26.104,87531,0
2012-10-01,26.215,26.482,25.94,26.113,191505,0
2012-10-02,26.24,26.575,26.056,26.523,232414,0
2012-10-03,26.549,26.998,26.21,26.669,83130,0
2012-10-04,26.715,27.126,26.498,26.935,115526,0
2012-10-05,27.1,27.678,26.88,26.998,130589,0
2012-10-08,26.861,27.064,26.659,26.768,119279,0
2012-10-09,26.715,26.768,25.982,26.192,130304,0
2012-10-10,26.25,26.513,26.1,26.364,130663,0
2012-10-11,26.585,26.698,26.046,26.21,94496,0
2012-10-12,26.22,26.604,25.734,26.172,195394,0
2012-10-15,26.24,26.523,25.991,26.402,89930,0
2012-10-16,26.532,26.98,26.498,26.631,86430,0
2012-10-17,26.715,27.495,26.715,27.495,160853,0
2012-10-18,27.449,27.705,27.162,27.574,195504,0
2012-10-19,27.412,27.538,26.815,27.421,191172,0
2012-10-22,27.392,27.476,26.852,27.32,216915,0
2012-10-23,26.953,27.804,26.843,27.631,449824,0
2012-10-24,27.641,27.688,27.294,27.513,473912,0
2012-10-25,27.732,27.925,26.752,27.2,384208,0
2012-10-26,26.752,27.522,26.259,27.336,530859,0
2012-10-31,27.429,27.959,27.126,27.907,402895,0
2012-11-01,27.889,28.37,27.74,28.272,351483,0
2012-11-02,28.475,28.475,27.732,27.732,193704,0
2012-11-05,27.775,28.811,27.749,28.408,392225,0
2012-11-06,28.475,28.896,28.475,28.876,240988,0
2012-11-07,28.484,28.925,28.091,28.447,355423,0
2012-11-08,28.557,28.801,27.651,27.66,211364,0
2012-11-09,27.372,27.986,27.191,27.503,213328,0
2012-11-12,27.612,27.696,27.219,27.602,256103,0
2012-11-13,27.402,28.398,27.219,27.942,371658,0
2012-11-14,28.091,28.38,27.219,27.402,231033,0
2012-11-15,27.421,27.723,26.715,26.843,283208,0
2012-11-16,26.797,27.88,26.64,27.832,407471,0
2012-11-19,27.899,28.944,27.889,28.732,289957,0
2012-11-20,28.705,29.233,28.32,29.225,295590,0
2012-11-21,29.225,29.326,28.978,29.326,185400,0
2012-11-23,29.316,29.756,29.288,29.472,156288,0
2012-11-26,29.398,30.011,29.261,29.848,317729,0
2012-11-27,29.774,30.316,29.545,29.975,237308,0
2012-11-28,29.848,30.011,29.345,29.72,237780,0
2012-11-29,29.876,30.307,29.528,29.949,246879,0
2012-11-30,29.949,29.992,29.629,29.966,195214,0
2012-12-03,29.838,30.23,29.838,30.029,240988,0
2012-12-04,30.096,30.213,29.765,30.077,263823,0
2012-12-05,30.125,30.203,29.454,29.848,253181,0
2012-12-06,29.868,29.868,29.326,29.647,153519,0
2012-12-07,29.765,29.829,29.188,29.444,165412,0
2012-12-10,29.482,29.838,29.363,29.809,149604,0
2012-12-11,29.984,30.194,29.582,29.801,159464,0
2012-12-12,29.966,30.213,29.629,29.756,162584,0
2012-12-13,29.747,30.161,29.125,29.307,272279,0
2012-12-14,29.188,29.848,28.896,29.381,151549,0
2012-12-17,29.508,29.819,29.463,29.801,135842,0
2012-12-18,29.913,30.564,29.868,30.564,243178,0
2012-12-19,30.615,30.963,30.396,30.752,323186,0
2012-12-20,30.696,31.133,30.696,31.029,200690,0
2012-12-21,30.533,30.696,29.511,29.795,651235,0
2012-12-24,29.786,29.899,29.429,29.786,82360,0
2012-12-26,29.813,29.944,29.439,29.521,147952,0
2012-12-27,29.501,29.521,29.022,29.42,143416,0
2012-12-28,29.254,29.776,29.254,29.429,140110,0
2012-12-31,29.442,30.411,29.425,30.273,221875,0
2013-01-02,31.26,31.666,31.057,31.39,295267,0
2013-01-03,31.373,31.567,31.094,31.183,173648,0
2013-01-04,31.355,31.816,31.167,31.355,111466,0
2013-01-07,31.086,31.407,30.909,30.99,107048,0
2013-01-08,30.935,31.159,30.769,30.971,235967,0
2013-01-09,31.086,31.15,30.816,30.952,196698,0
2013-01-10,31.167,31.167,30.471,30.665,176308,0
2013-01-11,30.123,30.452,29.962,30.268,362274,0
2013-01-14,29.582,29.989,29.443,29.786,246812,0
2013-01-15,29.686,29.989,29.591,29.928,207370,0
2013-01-16,29.899,29.962,29.591,29.852,160298,0
2013-01-17,30.056,30.585,29.822,30.471,571203,0
2013-01-18,30.443,30.49,30.075,30.326,220771,0
2013-01-22,30.461,30.461,29.918,30.176,283445,0
2013-01-23,30.306,30.354,30.026,30.133,168217,0
2013-01-24,30.103,30.539,30.046,30.093,217404,0
2013-01-25,30.288,30.48,30.103,30.48,251257,0
2013-01-28,30.51,30.685,29.962,30.298,132673,0
2013-01-29,30.212,30.675,30.093,30.648,125017,0
2013-01-30,30.595,30.595,30.123,30.229,138319,0
2013-01-31,30.103,30.229,29.945,30.046,141159,0
2013-02-01,30.288,30.685,30.14,30.381,179486,0
2013-02-04,30.193,30.381,29.582,29.62,272139,0
2013-02-05,29.686,29.881,29.554,29.62,323024,0
2013-02-06,29.508,29.749,29.397,29.63,258166,0
2013-02-07,29.63,29.666,29.043,29.462,400156,0
2013-02-08,28.918,29.658,26.914,27.536,519085,0
2013-02-11,28.083,28.499,27.461,27.608,346018,0
2013-02-12,27.588,27.977,27.48,27.738,392406,0
2013-02-13,27.917,27.977,27.637,27.72,326960,0
2013-02-14,27.627,27.802,27.551,27.608,160967,0
2013-02-15,27.703,27.756,27.518,27.58,219699,0
2013-02-19,27.58,27.676,27.257,27.561,314758,0
2013-02-20,27.48,27.637,26.849,26.849,202830,0
2013-02-21,26.858,27.055,26.268,26.542,188169,0
2013-02-22,26.683,26.812,26.441,26.793,316243,0
2013-02-25,26.951,26.951,25.949,25.958,190127,0
2013-02-26,26.153,26.73,25.876,26.597,299925,0
2013-02-27,26.542,27.117,26.542,26.978,222394,0
2013-02-28,26.961,27.415,26.578,26.969,177035,0
2013-03-01,26.773,27.257,26.756,27.145,241117,0
2013-03-04,27.015,27.303,26.877,27.192,204998,0
2013-03-05,27.33,27.608,27.247,27.277,233887,0
2013-03-06,27.433,27.879,27.348,27.765,290222,0
2013-03-07,27.712,28.155,27.608,27.812,188673,0
2013-03-08,28.054,28.172,27.588,28.093,331281,0
2013-03-11,28.034,28.191,27.86,27.987,157359,0
2013-03-12,27.917,28.025,27.703,27.822,128122,0
2013-03-13,27.831,28.211,27.637,27.997,137896,0
2013-03-14,28.034,28.598,28.034,28.384,199048,0
2013-03-15,28.443,28.741,28.394,28.732,1109865,0
2013-03-18,28.334,28.784,28.267,28.616,226666,0
2013-03-19,28.705,28.927,28.305,28.545,171072,0
2013-03-20,28.695,29.016,28.685,28.908,114922,0
2013-03-21,28.775,28.98,28.404,28.607,153101,0
2013-03-22,28.636,28.888,28.518,28.767,157369,0
2013-03-25,28.784,29.193,28.375,28.58,132415,0
2013-03-26,28.666,28.812,28.463,28.732,129233,0
2013-03-27,28.453,28.666,28.182,28.571,119889,0
2013-03-28,28.616,28.821,28.36,28.365,162732,0
2013-04-01,28.394,28.499,28.147,28.276,315567,0
2013-04-02,28.414,28.527,27.526,27.598,189133,0
2013-04-03,27.58,27.812,27.22,27.348,282426,0
2013-04-04,27.321,27.783,27.154,27.765,169978,0
2013-04-05,27.238,27.685,27.135,27.58,270241,0
2013-04-08,27.57,28.453,27.536,28.394,1015794,0
2013-04-09,28.384,28.463,28.102,28.257,160961,0
2013-04-10,28.342,28.626,27.831,28.509,210069,0
2013-04-11,28.434,28.859,28.384,28.821,146641,0
2013-04-12,28.676,29.008,28.384,28.802,189066,0
2013-04-15,28.705,28.705,27.783,27.943,570213,0
2013-04-16,28.248,28.626,28.034,28.545,212095,0
2013-04-17,28.375,28.375,27.812,28.12,393960,0
2013-04-18,28.073,28.518,27.943,28.129,309316,0
2013-04-19,28.12,28.741,27.997,28.626,344782,0
2013-04-22,28.626,28.741,28.093,28.616,133189,0
2013-04-23,28.849,29.453,28.802,29.267,125169,0
2013-04-24,29.285,29.564,29.121,29.528,112962,0
2013-04-25,29.658,30.046,29.295,29.397,166067,0
2013-04-26,28.518,28.607,26.32,26.773,656928,0
2013-04-29,26.268,26.56,26.082,26.508,373218,0
2013-04-30,26.431,26.783,26.17,26.635,369551,0
2013-05-01,26.441,26.481,25.783,25.929,456590,0
2013-05-02,26.025,26.115,25.903,26.082,268013,0
2013-05-03,26.356,27.035,26.32,26.384,320791,0
2013-05-06,26.471,26.617,26.18,26.56,145749,0
2013-05-07,26.627,26.877,26.508,26.653,155814,0
2013-05-08,26.663,26.849,26.578,26.712,227666,0
2013-05-09,26.712,26.829,26.515,26.597,144872,0
2013-05-10,26.644,26.783,26.534,26.644,111806,0
2013-05-13,26.627,26.693,26.481,26.644,142689,0
2013-05-14,26.607,27.277,26.542,27.238,378069,0
2013-05-15,27.1,27.172,26.877,27.1,159680,0
2013-05-16,26.942,27.08,26.673,26.868,85625,0
2013-05-17,26.969,27.025,26.607,26.783,289987,0
2013-05-20,26.644,26.877,26.534,26.764,154393,0
2013-05-21,26.803,27.508,26.663,27.395,176612,0
2013-05-22,27.526,27.879,26.738,26.877,187814,0
2013-05-23,26.569,27.09,26.508,26.895,115021,0
2013-05-24,26.812,26.961,26.515,26.951,62802,0
2013-05-28,27.321,27.812,27.063,27.33,138219,0
2013-05-29,27.22,27.238,26.578,27.025,118142,0
2013-05-30,27.1,27.33,26.712,27.211,90316,0
2013-05-31,27.059,27.535,27.04,27.123,126085,0
2013-06-03,27.172,27.461,26.829,27.228,259491,0
2013-06-04,27.201,27.536,26.764,26.887,143629,0
2013-06-05,26.803,27.192,26.534,26.56,148658,0
2013-06-06,26.597,26.951,26.431,26.793,154855,0
2013-06-07,26.988,27.055,26.393,26.635,123828,0
2013-06-10,26.712,26.793,26.364,26.635,112457,0
2013-06-11,26.403,26.431,26.035,26.143,138993,0
2013-06-12,26.258,26.356,25.848,25.997,167636,0
2013-06-13,25.997,26.635,25.978,26.471,295814,0
2013-06-14,26.441,26.617,26.248,26.412,144526,0
2013-06-17,26.712,26.951,26.525,26.783,141326,0
2013-06-18,26.877,27.424,26.663,27.357,113850,0
2013-06-19,27.366,27.452,26.461,26.5,108787,0
2013-06-20,26.161,26.161,25.478,25.894,198162,0
2013-06-21,25.988,26.653,25.968,26.5,483025,0
2013-06-24,26.124,26.337,25.634,25.831,187451,0
2013-06-25,26.153,26.422,26.09,26.143,166323,0
2013-06-26,26.303,26.627,26.044,26.143,119961,0
2013-06-27,26.329,26.996,26.124,26.951,136291,0
2013-06-28,26.877,27.433,26.635,27.267,291991,0
2013-07-01,27.401,27.958,27.401,27.867,206969,0
2013-07-02,27.82,28.005,27.352,27.429,194308,0
2013-07-03,27.309,27.594,27.252,27.523,61543,0
2013-07-05,27.886,27.915,27.13,27.585,158131,0
2013-07-08,27.709,27.78,27.457,27.532,175422,0
2013-07-09,27.644,28.352,27.604,28.325,164684,0
2013-07-10,28.257,28.365,27.95,28.005,138877,0
2013-07-11,28.414,29.244,28.414,29.197,186885,0
2013-07-12,29.095,29.504,29.037,29.279,172684,0
2013-07-15,29.347,29.44,29.151,29.347,91784,0
2013-07-16,29.366,29.55,29.142,29.392,125292,0
2013-07-17,29.514,29.55,29.028,29.411,152090,0
2013-07-18,29.411,29.809,29.18,29.559,121257,0
2013-07-19,29.597,30.407,29.533,30.39,125251,0
2013-07-22,30.371,30.452,29.616,29.672,188579,0
2013-07-23,29.682,29.839,29.487,29.587,124047,0
2013-07-24,29.578,29.663,28.75,28.804,141217,0
2013-07-25,28.769,29.01,28.325,28.852,277442,0
2013-07-26,28.75,31.011,28.528,30.191,452646,0
2013-07-29,30.082,30.082,29.458,29.691,184342,0
2013-07-30,29.782,30.827,29.782,30.685,590744,0
2013-07-31,30.789,31.116,30.703,30.733,247375,0
2013-08-01,30.945,31.273,30.703,30.855,262896,0
2013-08-02,30.789,31.126,30.461,31.031,183993,0
2013-08-05,30.973,31.088,30.595,30.742,96742,0
2013-08-06,30.631,30.761,29.96,30.043,149684,0
2013-08-07,30.024,30.158,29.839,30.073,123995,0
2013-08-08,30.247,30.343,30.101,30.182,128063,0
2013-08-09,30.091,30.296,29.878,30.148,149427,0
2013-08-12,29.996,30.343,29.905,30.257,91905,0
2013-08-13,30.182,30.21,29.672,29.746,107159,0
2013-08-14,29.719,29.942,29.514,29.878,149832,0
2013-08-15,29.523,29.942,29.161,29.809,157033,0
2013-08-16,29.773,30.247,29.672,29.782,110664,0
2013-08-19,29.782,29.829,28.939,28.975,124548,0
2013-08-20,29.095,29.987,28.93,29.523,155022,0
2013-08-21,29.392,29.514,29.037,29.132,170570,0
2013-08-22,29.234,29.691,29.17,29.654,107589,0
2013-08-23,29.663,29.663,29.01,29.458,76683,0
2013-08-26,29.568,30.043,29.504,29.746,83468,0
2013-08-27,29.458,29.568,28.87,28.92,180821,0
2013-08-28,28.975,29.347,28.716,28.75,157677,0
2013-08-29,28.742,29.578,28.667,28.814,320485,0
2013-08-30,28.769,29.279,28.627,29.105,226639,0
2013-09-03,29.478,29.946,29.095,29.29,195609,0
2013-09-04,29.29,29.712,28.938,29.028,157518,0
2013-09-05,29.105,29.105,28.655,28.768,147919,0
2013-09-06,28.975,29.401,28.414,29.188,178811,0
2013-09-09,29.347,30.166,29.299,30.148,135578,0
2013-09-10,30.242,30.301,29.794,30.252,156242,0
2013-09-11,30.247,30.277,29.819,29.897,172274,0
2013-09-12,29.897,30.247,29.7,29.71,100741,0
2013-09-13,29.862,29.954,29.608,29.757,95163,0
2013-09-16,30.158,30.247,29.663,29.756,187627,0
2013-09-17,29.756,29.925,29.663,29.746,122362,0
2013-09-18,29.765,30.713,29.309,30.461,212613,0
2013-09-19,30.5,30.713,29.996,30.091,137508,0
2013-09-20,30.291,30.457,29.822,30.076,812461,0
2013-09-23,30.091,30.257,29.888,29.951,165665,0
2013-09-24,30.027,30.496,29.73,30.358,172856,0
2013-09-25,30.214,30.672,30.105,30.143,134733,0
2013-09-26,30.223,30.457,29.862,30.448,109198,0
2013-09-27,30.105,30.581,30.105,30.438,91327,0
2013-09-30,30.043,30.528,30.043,30.315,211887,0
2013-10-01,30.186,30.71,30.186,30.663,156088,0
2013-10-02,30.486,30.535,30.186,30.233,129245,0
2013-10-03,30.162,30.411,29.29,29.478,158051,0
2013-10-04,29.403,29.776,29.357,29.628,139735,0
2013-10-07,29.403,29.534,29.105,29.338,142605,0
2013-10-08,29.431,29.441,28.794,28.794,139482,0
2013-10-09,28.919,29.143,28.498,28.57,200831,0
2013-10-10,28.947,29.394,28.889,29.3,171877,0
2013-10-11,29.206,30.162,29.206,30.135,205823,0
2013-10-14,29.909,30.448,29.842,30.037,189665,0
2013-10-15,29.981,29.981,28.981,29.338,228332,0
2013-10-16,29.478,29.57,29.066,29.216,146045,0
2013-10-17,29.115,29.981,29.115,29.946,162782,0
2013-10-18,30.223,30.952,29.919,30.879,239875,0
2013-10-21,30.889,31.029,30.486,31.019,180227,0
2013-10-22,31.194,31.75,31.058,31.653,205188,0
2013-10-23,31.619,31.822,30.99,31.243,182535,0
2013-10-24,31.223,31.814,31.104,31.72,193408,0
2013-10-25,32.513,34.597,32.104,33.468,808842,0
2013-10-28,33.597,34.195,33.44,34.112,275068,0
2013-10-29,34.327,34.701,33.131,33.43,357862,0
2013-10-30,33.552,33.945,33.225,33.506,324926,0
2013-10-31,33.543,33.712,33.121,33.121,250897,0
2013-11-01,33.056,33.524,32.684,33.15,219515,0
2013-11-04,33.309,33.524,33.131,33.177,204204,0
2013-11-05,32.981,33.261,32.599,32.981,159658,0
2013-11-06,33.177,33.355,32.869,33.301,87320,0
2013-11-07,33.448,33.624,32.441,32.441,177615,0
2013-11-08,32.393,33.391,32.215,33.281,152305,0
2013-11-11,33.141,33.468,32.916,33.197,109255,0
2013-11-12,33.009,33.411,32.981,33.261,95031,0
2013-11-13,33.084,33.935,33.084,33.616,110767,0
2013-11-14,33.534,33.831,33.168,33.624,166437,0
2013-11-15,33.561,33.73,33.355,33.552,130767,0
2013-11-18,33.673,33.776,33.104,33.225,124367,0
2013-11-19,33.141,33.534,32.955,33.075,146049,0
2013-11-20,33.215,33.578,32.785,32.832,105936,0
2013-11-21,33.019,33.606,32.533,33.534,126846,0
2013-11-22,33.496,33.552,33.168,33.43,105234,0
2013-11-25,33.516,33.588,33.364,33.411,67979,0
2013-11-26,33.524,33.749,33.187,33.524,289116,0
2013-11-27,33.57,34.177,33.131,34.01,136892,0
2013-11-29,34.055,34.151,33.868,33.917,52092,0
2013-12-02,33.831,33.831,33.046,33.046,163626,0
2013-12-03,32.935,33.019,32.626,32.804,216192,0
2013-12-04,32.757,33.309,32.599,32.823,174971,0
2013-12-05,32.766,33.197,32.766,33.046,129174,0
2013-12-06,33.468,33.917,33.234,33.244,171573,0
2013-12-09,33.094,33.309,32.916,33.131,232148,0
2013-12-10,33.111,33.336,32.617,32.665,217303,0
2013-12-11,32.645,32.739,32.179,32.571,220751,0
2013-12-12,32.571,33.168,32.441,32.804,223054,0
2013-12-13,32.935,33.121,32.711,33.027,213601,0
2013-12-16,33.066,33.42,32.973,33.131,127755,0
2013-12-17,33.111,33.271,32.785,32.898,83973,0
2013-12-18,32.898,33.964,32.898,33.606,214971,0
2013-12-19,33.534,33.926,33.391,33.877,276421,0
2013-12-20,33.831,34.533,33.831,34.533,357173,0
2013-12-23,34.561,34.803,34.263,34.74,196116,0
2013-12-24,34.681,34.946,34.626,34.653,92337,0
2013-12-26,34.74,35.027,34.672,34.783,159399,0
2013-12-27,34.849,34.849,34.402,34.542,82942,0
2013-12-30,34.502,34.746,34.502,34.63,93426,0
2013-12-31,34.658,34.845,34.405,34.433,91936,0
2014-01-02,34.472,34.511,33.684,33.984,149537,0
2014-01-03,34.003,34.33,33.535,33.626,301927,0
2014-01-06,33.732,33.87,32.578,32.587,220410,0
2014-01-07,32.663,32.98,32.457,32.511,215359,0
2014-01-08,32.531,32.944,32.24,32.345,340904,0
2014-01-09,32.464,32.551,32.147,32.457,426643,0
2014-01-10,32.521,32.7,32.345,32.464,206726,0
2014-01-13,32.306,32.39,31.735,31.827,202027,0
2014-01-14,31.969,32.137,31.754,31.959,273686,0
2014-01-15,32.015,32.492,31.735,32.464,179495,0
2014-01-16,32.354,32.737,32.24,32.643,144585,0
2014-01-17,32.615,32.615,32.081,32.195,116685,0
2014-01-21,32.326,32.521,32.062,32.267,134757,0
2014-01-22,32.267,32.316,31.676,32.1,131796,0
2014-01-23,32.081,32.248,31.809,32.202,151885,0
2014-01-24,31.922,32.015,30.506,30.656,222748,0
2014-01-27,30.816,31.031,29.998,30.61,164538,0
2014-01-28,30.702,31.305,30.673,31.216,194385,0
2014-01-29,30.891,31.295,30.854,31.011,256187,0
2014-01-30,31.246,31.404,30.74,30.787,193434,0
2014-01-31,30.241,30.918,30.134,30.564,109176,0
2014-02-03,30.564,30.74,29.286,29.485,247469,0
2014-02-04,29.663,30.046,29.148,29.363,235649,0
2014-02-05,29.157,29.927,28.952,29.485,203658,0
2014-02-06,29.512,30.134,29.465,29.605,196100,0
2014-02-07,29.672,30.954,29.24,30.646,298124,0
2014-02-10,30.592,30.592,29.998,30.506,262337,0
2014-02-11,30.496,31.622,30.33,31.397,247984,0
2014-02-12,31.404,31.857,31.197,31.55,188852,0
2014-02-13,31.265,32.007,31.05,31.782,167241,0
2014-02-14,31.818,32.326,31.773,31.978,168753,0
2014-02-18,32.042,32.803,32.042,32.492,220065,0
2014-02-19,32.38,32.765,32.052,32.052,207215,0
2014-02-20,32.032,32.737,32.025,32.643,138768,0
2014-02-21,32.774,32.934,31.978,32.042,280584,0
2014-02-24,32.062,32.84,31.818,32.286,162530,0
2014-02-25,32.248,32.399,31.874,31.978,116242,0
2014-02-26,32.052,33.261,31.902,33.056,185325,0
2014-02-27,32.916,33.327,32.737,33.281,106658,0
2014-02-28,33.327,33.626,32.98,33.141,119629,0
2014-03-03,32.849,32.849,32.015,32.521,208297,0
2014-03-04,32.934,33.92,32.934,33.535,299190,0
2014-03-05,33.431,33.459,33.027,33.177,90159,0
2014-03-06,33.261,33.441,33.141,33.412,60141,0
2014-03-07,33.525,33.59,33.121,33.234,107062,0
2014-03-10,33.141,33.356,32.849,33.356,96710,0
2014-03-11,33.337,33.365,32.803,33.075,146441,0
2014-03-12,32.822,33.084,32.605,32.963,87819,0
2014-03-13,32.98,32.98,31.874,32.032,155719,0
2014-03-14,32.025,32.551,31.912,32.372,147981,0
2014-03-17,32.521,33.412,32.521,33.281,209738,0
2014-03-18,33.337,33.938,33.207,33.851,197904,0
2014-03-19,33.89,34.04,33.111,33.319,100506,0
2014-03-20,33.291,33.421,32.812,32.888,93461,0
2014-03-21,33.037,33.58,32.634,32.756,442131,0
2014-03-24,32.934,33.177,32.335,32.541,161777,0
2014-03-25,32.84,33.168,32.634,32.906,140489,0
2014-03-26,33.084,33.084,31.622,31.666,122988,0
2014-03-27,31.658,31.941,31.422,31.874,165048,0
2014-03-28,31.874,32.511,31.809,32.202,122286,0
2014-03-31,32.38,33.159,32.195,33.121,174556,0
2014-04-01,33.192,33.623,33.032,33.522,159011,0
2014-04-02,33.513,33.623,33.163,33.417,81301,0
2014-04-03,33.408,33.408,32.702,32.75,107449,0
2014-04-04,33.08,33.388,32.007,32.043,123084,0
2014-04-07,31.912,32.12,31.253,31.283,165838,0
2014-04-08,31.253,31.529,30.97,31.378,165120,0
2014-04-09,31.529,31.865,31.176,31.639,131773,0
2014-04-10,31.584,31.602,30.822,30.943,167299,0
2014-04-11,30.606,31.057,30.501,30.642,140098,0
2014-04-14,31.038,31.038,30.305,30.452,110853,0
2014-04-15,30.471,30.812,30.098,30.501,147686,0
2014-04-16,30.793,31.104,30.652,30.934,84502,0
2014-04-17,30.888,31.359,30.765,31.134,62946,0
2014-04-21,31.214,31.421,30.803,31.421,88746,0
2014-04-22,31.43,31.685,31.263,31.45,66862,0
2014-04-23,31.378,31.43,30.793,30.86,103766,0
2014-04-24,31.152,31.152,30.407,30.689,144266,0
2014-04-25,30.925,31.764,29.843,31.34,324754,0
2014-04-28,31.63,32.129,30.698,31.902,293667,0
2014-04-29,32.053,32.176,31.621,31.764,189841,0
2014-04-30,31.685,31.705,30.634,30.85,290969,0
2014-05-01,30.765,31.549,30.416,31.509,240626,0
2014-05-02,31.63,32.308,31.369,31.837,158849,0
2014-05-05,31.519,31.922,31.34,31.584,168148,0
2014-05-06,31.459,31.549,30.353,30.501,209223,0
2014-05-07,30.559,30.698,30.069,30.481,177607,0
2014-05-08,30.491,30.878,30.019,30.295,125249,0
2014-05-09,30.138,31.63,30.049,31.602,193022,0
2014-05-12,31.773,32.843,31.489,32.769,178774,0
2014-05-13,32.731,32.826,32.421,32.636,491960,0
2014-05-14,32.572,32.731,32.129,32.327,522841,0
2014-05-15,32.129,32.233,30.943,31.028,363738,0
2014-05-16,30.951,31.195,30.305,30.577,190491,0
2014-05-19,30.4,30.888,30.363,30.888,174367,0
2014-05-20,30.822,30.916,29.92,30.019,281152,0
2014-05-21,30.118,30.353,29.542,30.029,154971,0
2014-05-22,30.01,30.86,29.946,30.803,186741,0
2014-05-23,30.832,31.705,30.689,31.647,145926,0
2014-05-27,31.837,32.016,31.666,31.892,205188,0
2014-05-28,31.847,32.026,31.359,31.43,168456,0
2014-05-29,31.549,31.809,31.234,31.469,129996,0
2014-05-30,31.509,31.509,31.214,31.293,118170,0
2014-06-02,31.283,31.283,30.736,30.878,112453,0
2014-06-03,30.812,30.979,30.314,30.54,120698,0
2014-06-04,30.424,31.134,30.334,31.067,217965,0
2014-06-05,31.104,32.026,31.077,32.007,130121,0
2014-06-06,32.196,33.155,32.196,32.994,241935,0
2014-06-09,32.892,33.493,32.853,33.353,176138,0
2014-06-10,33.287,33.427,32.91,33.136,138283,0
2014-06-11,32.919,32.975,32.269,32.646,204568,0
2014-06-12,32.656,32.91,32.308,32.59,155814,0
2014-06-13,32.769,32.797,32.25,32.627,131459,0
2014-06-16,33.182,34.463,32.711,34.414,515743,0
2014-06-17,34.311,34.78,33.898,34.218,456172,0
2014-06-18,34.247,34.321,33.568,34.085,295137,0
2014-06-19,34.153,34.772,34.153,34.755,255430,0
2014-06-20,34.622,34.829,34.124,34.433,840637,0
2014-06-23,34.433,34.894,33.803,33.868,237172,0
2014-06-24,33.757,34.302,33.623,33.711,239633,0
2014-06-25,33.437,34.227,33.437,34.171,107422,0
2014-06-26,34.029,34.104,33.587,33.955,115559,0
2014-06-27,33.72,34.247,33.513,34.237,270787,0
2014-06-30,34.124,34.593,33.898,34.208,198986,0
2014-07-01,34.188,35.181,33.926,34.85,243564,0
2014-07-02,34.792,35.048,34.425,34.538,144633,0
2014-07-03,34.68,34.907,34.567,34.757,78078,0
2014-07-07,34.68,35.191,33.565,33.613,176137,0
2014-07-08,33.529,33.529,32.877,33.293,175426,0
2014-07-09,33.386,33.519,32.67,32.697,173336,0
2014-07-10,31.98,32.611,31.745,32.366,197586,0
2014-07-11,32.243,32.65,31.999,32.366,164401,0
2014-07-14,32.725,32.725,32.366,32.414,104021,0
2014-07-15,32.348,32.479,31.943,32.366,135929,0
2014-07-16,32.574,32.754,32.234,32.574,113509,0
2014-07-17,32.271,32.271,31.301,31.402,158537,0
2014-07-18,31.32,32.15,31.32,32.083,116579,0
2014-07-21,31.837,31.98,31.498,31.555,153393,0
2014-07-22,31.827,32.234,31.62,32.216,99523,0
2014-07-23,32.159,32.507,31.893,32.159,95068,0
2014-07-24,32.169,32.3,31.174,31.439,159025,0
2014-07-25,30.506,31.301,29.975,30.544,202709,0
2014-07-28,30.496,30.602,29.004,29.373,245637,0
2014-07-29,29.42,29.912,29.307,29.345,209602,0
2014-07-30,29.514,29.618,29.128,29.354,168431,0
2014-07-31,29.041,29.212,28.569,28.723,202526,0
2014-08-01,28.769,29.099,28.515,29.022,257275,0
2014-08-04,29.193,29.675,28.949,29.637,214897,0
2014-08-05,29.448,29.787,29.4,29.647,139018,0
2014-08-06,29.458,30.328,29.458,29.874,189213,0
2014-08-07,29.949,30.101,29.439,29.58,134815,0
2014-08-08,29.599,30.428,29.504,30.318,363879,0
2014-08-11,30.496,30.723,30.158,30.249,102019,0
2014-08-12,30.167,30.239,29.429,29.647,151674,0
2014-08-13,29.75,29.958,29.496,29.884,201685,0
2014-08-14,29.874,30.121,29.637,30.091,130650,0
2014-08-15,30.42,30.42,29.4,29.777,144237,0
2014-08-18,30.052,30.779,30.012,30.657,144334,0
2014-08-19,30.789,31.429,30.675,31.015,310230,0
2014-08-20,30.856,30.903,30.101,30.448,148557,0
2014-08-21,30.476,30.694,30.042,30.665,114635,0
2014-08-22,30.572,30.799,30.394,30.611,100999,0
2014-08-25,30.694,30.874,29.941,30.269,134417,0
2014-08-26,30.367,30.602,30.183,30.516,129350,0
2014-08-27,30.602,30.742,30.476,30.657,90366,0
2014-08-28,30.486,30.592,30.239,30.384,105804,0
2014-08-29,30.411,30.63,30.22,30.525,65070,0
2014-09-02,30.694,30.884,30.375,30.62,98827,0
2014-09-03,30.713,30.742,30.131,30.269,124644,0
2014-09-04,30.347,30.856,30.318,30.486,66807,0
2014-09-05,30.375,30.592,30.158,30.249,75122,0
2014-09-08,30.22,30.496,30.052,30.279,73445,0
2014-09-09,30.299,30.299,29.657,29.806,91943,0
2014-09-10,29.768,30.357,29.768,30.299,174973,0
2014-09-11,30.158,30.703,29.865,30.535,120043,0
2014-09-12,30.42,30.457,30.082,30.269,215970,0
2014-09-15,30.338,30.457,29.958,30.193,162044,0
2014-09-16,30.183,30.428,30.091,30.318,169506,0
2014-09-17,30.318,31.025,30.202,30.535,184204,0
2014-09-18,30.582,30.602,29.732,29.975,163835,0
2014-09-19,29.975,30.279,28.921,28.984,381213,0
2014-09-22,28.823,28.862,28.427,28.714,261354,0
2014-09-23,28.515,28.75,28.467,28.467,153586,0
2014-09-24,28.562,28.843,28.298,28.457,146500,0
2014-09-25,28.298,28.634,27.946,28.031,128920,0
2014-09-26,28.051,28.18,27.814,28.154,161664,0
2014-09-29,27.784,28.447,27.784,28.437,373370,0
2014-09-30,28.486,28.486,27.563,27.66,308893,0
2014-10-01,27.641,27.934,27.383,27.708,440370,0
2014-10-02,27.736,28.239,27.67,28.097,128294,0
2014-10-03,28.427,28.467,28.169,28.179,143249,0
2014-10-06,28.209,28.368,28.001,28.088,130568,0
2014-10-07,27.981,28.387,27.698,27.708,194135,0
2014-10-08,27.689,28.257,27.46,28.239,175304,0
2014-10-09,28.199,28.199,27.621,27.869,205409,0
2014-10-10,27.726,28.239,27.528,27.573,282735,0
2014-10-13,27.582,28.039,27.48,27.554,150596,0
2014-10-14,27.849,28.297,27.736,27.991,223300,0
2014-10-15,27.821,28.979,27.327,28.815,317991,0
2014-10-16,28.325,29.812,28.325,29.728,269690,0
2014-10-17,30.07,30.07,29.32,29.547,316196,0
2014-10-20,29.499,29.946,29.395,29.728,196479,0
2014-10-21,29.822,30.288,29.7,30.099,160408,0
2014-10-22,30.182,30.411,29.434,29.462,111276,0
2014-10-23,29.862,30.686,29.793,30.438,151398,0
2014-10-24,30.516,30.516,29.576,29.965,252076,0
2014-10-27,29.736,30.02,29.472,29.832,141668,0
2014-10-28,29.983,30.752,29.983,30.734,186609,0
2014-10-29,30.771,31.086,30.07,30.248,161664,0
2014-10-30,30.182,31.143,29.891,30.801,178333,0
2014-10-31,31.415,31.721,31.124,31.388,206439,0
2014-11-03,31.38,31.644,31.094,31.463,293171,0
2014-11-04,31.425,31.77,31.162,31.255,135346,0
2014-11-05,31.415,31.682,31.207,31.361,122152,0
2014-11-06,31.371,31.741,31.371,31.662,118335,0
2014-11-07,31.682,31.863,31.543,31.751,129904,0
2014-11-10,31.91,31.91,31.342,31.398,117890,0
2014-11-11,31.371,31.543,31.197,31.523,224576,0
2014-11-12,31.361,31.644,31.038,31.569,114948,0
2014-11-13,31.533,31.721,31.094,31.177,58459,0
2014-11-14,31.207,31.533,30.564,31.216,84401,0
2014-11-17,31.114,31.285,30.82,30.876,71204,0
2014-11-18,30.979,31.38,30.686,31.152,116913,0
2014-11-19,31.162,31.162,30.337,30.714,114932,0
2014-11-20,30.506,31.533,30.307,31.493,111684,0
2014-11-21,31.94,32.157,30.876,31.114,143017,0
2014-11-24,31.134,31.741,31.067,31.691,125924,0
2014-11-25,31.787,31.968,31.371,31.93,205351,0
2014-11-26,31.949,31.949,31.598,31.824,130183,0
2014-11-28,31.92,31.92,31.425,31.503,117930,0
2014-12-01,31.434,31.578,31.047,31.332,166330,0
2014-12-02,31.275,31.968,31.275,31.863,188654,0
2014-12-03,31.796,32.347,31.731,32.242,298858,0
2014-12-04,32.242,32.319,31.987,32.119,198653,0
2014-12-05,32.091,32.869,32.042,32.574,224674,0
2014-12-08,32.537,33.021,31.987,32.196,137667,0
2014-12-09,31.91,33.191,31.741,33.135,158153,0
2014-12-10,32.955,33.181,31.9,32.025,158799,0
2014-12-11,32.225,33.087,32.215,32.414,244073,0
2014-12-12,31.881,32.119,30.886,31.094,236574,0
2014-12-15,31.332,31.607,30.83,31.351,148621,0
2014-12-16,31.295,31.987,31.067,31.305,238750,0
2014-12-17,31.315,32.167,30.905,32.081,215733,0
2014-12-18,32.479,32.622,31.787,32.507,121448,0
2014-12-19,32.783,33.049,32.309,32.328,770007,0
2014-12-22,32.347,32.517,31.997,32.498,126175,0
2014-12-23,32.622,32.926,32.424,32.488,117605,0
2014-12-24,32.498,32.792,32.374,32.651,79085,0
2014-12-26,32.812,33.248,32.488,33.191,79783,0
2014-12-29,33.363,33.733,32.926,33.059,203298,0
2014-12-30,33.021,33.191,32.755,32.812,92270,0
2014-12-31,32.822,33.22,32.584,32.831,140872,0
2015-01-02,32.907,33.106,32.032,32.527,148692,0
2015-01-05,32.356,32.612,31.958,32.443,253224,0
2015-01-06,32.479,32.566,31.231,31.574,157064,0
2015-01-07,31.748,32.04,31.31,31.793,137787,0
2015-01-08,32.175,32.623,31.898,32.517,151811,0
2015-01-09,32.453,32.756,32.356,32.404,128391,0
2015-01-12,32.404,32.918,31.861,32.414,210692,0
2015-01-13,32.794,33.319,31.45,32.147,375442,0
2015-01-14,31.803,32.433,31.708,31.831,224856,0
2015-01-15,32.005,32.005,30.06,30.229,289502,0
2015-01-16,30.04,31.28,29.689,31.26,217665,0
2015-01-20,31.366,31.366,30.823,31.003,124025,0
2015-01-21,30.936,31.594,30.861,31.375,205962,0
2015-01-22,31.669,31.966,31.172,31.956,157486,0
2015-01-23,31.985,32.005,31.393,31.539,111589,0
2015-01-26,31.65,32.328,31.44,32.269,235529,0
2015-01-27,31.793,32.414,31.708,32.242,145282,0
2015-01-28,32.404,32.404,31.565,31.767,221947,0
2015-01-29,31.776,32.166,31.499,31.869,183841,0
2015-01-30,31.603,31.841,31.051,31.098,176084,0
2015-02-02,31.221,31.738,30.804,31.688,213230,0
2015-02-03,31.918,32.26,31.574,31.841,170173,0
2015-02-04,31.748,32.25,31.594,31.679,275981,0
2015-02-05,31.821,32.089,31.641,31.669,225422,0
2015-02-06,31.776,32.147,31.26,32.06,295807,0
2015-02-09,31.851,32.727,31.803,32.414,324520,0
2015-02-10,32.566,32.566,32.185,32.498,334023,0
2015-02-11,32.384,32.824,32.356,32.774,216405,0
2015-02-12,32.774,34.014,32.737,33.92,332715,0
2015-02-13,33.88,34.07,33.642,33.832,146473,0
2015-02-17,33.89,34.623,33.671,34.328,284170,0
2015-02-18,34.176,34.774,34.042,34.757,262503,0
2015-02-19,34.671,34.803,34.271,34.518,159156,0
2015-02-20,34.328,34.433,33.851,34.338,176023,0
2015-02-23,34.079,34.443,33.87,34.385,167281,0
2015-02-24,34.463,34.671,34.244,34.566,186546,0
2015-02-25,34.502,34.566,33.851,34.214,200602,0
2015-02-26,34.214,34.423,34.079,34.385,220110,0
2015-02-27,34.367,34.701,34.253,34.492,228317,0
2015-03-02,34.423,34.93,34.357,34.852,190814,0
2015-03-03,34.731,34.88,34.502,34.774,291675,0
2015-03-04,34.632,34.783,34.357,34.681,347514,0
2015-03-05,34.671,34.671,34.033,34.263,287267,0
2015-03-06,33.948,34.089,33.557,33.767,158802,0
2015-03-09,33.72,33.938,33.613,33.86,158802,0
2015-03-10,33.671,33.88,33.251,33.823,196059,0
2015-03-11,33.91,34.443,33.594,34.244,173389,0
2015-03-12,34.492,34.765,34.157,34.502,165832,0
2015-03-13,34.528,34.852,34.052,34.803,223033,0
2015-03-16,35.042,35.453,34.623,35.299,331771,0
2015-03-17,35.109,35.794,35.051,35.453,464856,0
2015-03-18,35.329,35.948,35.119,35.873,235840,0
2015-03-19,35.813,35.863,35.309,35.709,141692,0
2015-03-20,35.882,36.395,35.709,35.853,662805,0
2015-03-23,35.853,36.044,35.584,35.768,111148,0
2015-03-24,35.691,36.148,35.377,35.994,295560,0
2015-03-25,36.148,36.148,35.48,35.499,204561,0
2015-03-26,35.444,35.489,34.757,35.119,177274,0
2015-03-27,35.1,35.434,34.823,35.405,125531,0
2015-03-30,35.529,36.092,35.529,35.919,207921,0
2015-03-31,35.785,36.073,35.557,35.737,205254,0
2015-04-01,35.623,35.699,34.779,35.222,289651,0
2015-04-02,35.183,35.911,35.183,35.777,146603,0
2015-04-06,35.487,35.537,34.974,34.974,235486,0
2015-04-07,34.762,34.799,34.322,34.496,315846,0
2015-04-08,34.417,34.657,34.178,34.628,216245,0
2015-04-09,34.686,34.696,33.97,34.227,216324,0
2015-04-10,34.389,34.389,33.912,34.247,124957,0
2015-04-13,34.293,34.858,34.063,34.389,155492,0
2015-04-14,34.466,34.999,34.197,34.867,302302,0
2015-04-15,34.974,35.287,34.926,35.068,203139,0
2015-04-16,34.965,35.106,34.561,34.753,342925,0
2015-04-17,34.389,34.407,34.073,34.17,355530,0
2015-04-20,34.332,34.936,34.312,34.745,260483,0
2015-04-21,34.848,35.009,34.371,34.417,176894,0
2015-04-22,34.476,34.618,34.036,34.237,180871,0
2015-04-23,34.055,34.17,33.491,33.853,252635,0
2015-04-24,33.327,33.912,31.502,32.802,993260,0
2015-04-27,32.822,33.127,31.99,32.045,572716,0
2015-04-28,31.883,32.161,31.558,31.825,361281,0
2015-04-29,31.771,32.027,31.532,31.597,430087,0
2015-04-30,31.414,31.797,31.167,31.348,338485,0
2015-05-01,31.329,31.892,31.329,31.761,178183,0
2015-05-04,31.771,32.084,31.453,31.453,244164,0
2015-05-05,31.453,32.065,31.433,32.027,347582,0
2015-05-06,32.055,32.246,31.634,32.18,289825,0
2015-05-07,32.104,32.42,32.035,32.238,124209,0
2015-05-08,32.563,32.831,32.324,32.39,121088,0
2015-05-11,32.4,32.669,32.22,32.238,121822,0
2015-05-12,32.123,32.18,31.712,31.98,142037,0
2015-05-13,32.027,32.284,32.009,32.075,122238,0
2015-05-14,32.246,32.563,32.123,32.459,74767,0
2015-05-15,32.459,32.467,32.113,32.132,109111,0
2015-05-18,32.132,32.61,32.045,32.42,137565,0
2015-05-19,32.524,33.042,32.334,32.812,251800,0
2015-05-20,32.879,32.907,32.495,32.705,122448,0
2015-05-21,32.649,32.935,32.504,32.705,118476,0
2015-05-22,32.696,32.974,32.294,32.334,126106,0
2015-05-26,32.152,32.362,31.692,32.161,146746,0
2015-05-27,32.23,32.678,32,32.649,159989,0
2015-05-28,32.582,32.935,32.38,32.754,160434,0
2015-05-29,32.649,33.164,32.39,32.439,168669,0
2015-06-01,32.669,32.802,32.171,32.754,220925,0
2015-06-02,32.61,33.183,32.504,32.935,164256,0
2015-06-03,32.945,33.433,32.735,33.403,165007,0
2015-06-04,33.173,33.31,32.544,32.812,148695,0
2015-06-05,32.725,33.07,32.353,32.992,153085,0
2015-06-08,32.889,33.061,32.639,32.754,111782,0
2015-06-09,32.744,32.916,32.459,32.61,106524,0
2015-06-10,32.802,33.347,32.802,33.156,121792,0
2015-06-11,33.183,33.471,33.042,33.366,115294,0
2015-06-12,33.327,33.393,33.042,33.271,95366,0
2015-06-15,33.08,33.08,32,32.266,300214,0
2015-06-16,32.19,32.649,32.094,32.639,151831,0
2015-06-17,32.725,32.763,32.362,32.601,148276,0
2015-06-18,32.735,33.012,32.591,32.735,274489,0
2015-06-19,32.84,32.84,32.132,32.449,1129433,0
2015-06-22,32.735,33.222,32.63,33.203,147022,0
2015-06-23,33.156,33.281,32.822,33.022,169031,0
2015-06-24,33.089,33.301,32.735,32.916,235173,0
2015-06-25,33.127,33.127,32.744,33.032,154238,0
2015-06-26,33.137,33.374,32.735,32.935,508404,0
2015-06-29,32.669,33.07,32.38,32.534,278150,0
2015-06-30,32.813,32.851,32.63,32.67,205972,0
2015-07-01,33.014,33.215,32.573,32.823,185150,0
2015-07-02,32.909,32.966,32.591,32.67,133217,0
2015-07-06,32.573,32.861,32.323,32.591,165169,0
2015-07-07,32.582,32.66,32.208,32.439,215540,0
2015-07-08,32.237,32.63,32.025,32.283,165272,0
2015-07-09,32.62,32.803,32.389,32.504,162984,0
2015-07-10,32.803,33.13,32.399,33.064,133112,0
2015-07-13,33.149,33.341,32.871,32.937,221784,0
2015-07-14,32.947,32.994,32.745,32.881,118918,0
2015-07-15,32.851,32.947,32.495,32.679,143144,0
2015-07-16,32.937,33.388,32.881,33.37,130719,0
2015-07-17,33.341,33.919,33.206,33.889,317535,0
2015-07-20,34.014,34.1,33.84,34.014,285689,0
2015-07-21,34.042,34.11,33.83,34.033,171621,0
2015-07-22,33.937,34.416,33.889,34.283,260502,0
2015-07-23,34.274,34.36,33.84,33.919,324197,0
2015-07-24,33.496,34.13,33.159,33.58,307959,0
2015-07-27,33.506,33.506,33.034,33.149,282356,0
2015-07-28,33.305,34.195,32.994,34.024,194206,0
2015-07-29,33.928,34.37,33.821,33.899,149245,0
2015-07-30,33.811,34.11,33.678,33.937,90338,0
2015-07-31,33.984,34.707,33.984,34.416,148828,0
2015-08-03,34.37,34.37,33.859,34.11,98688,0
2015-08-04,34.061,34.416,33.975,34.177,77952,0
2015-08-05,34.274,34.533,33.849,33.928,141023,0
2015-08-06,33.984,34.205,33.697,34.004,78031,0
2015-08-07,33.783,34.071,33.783,34.042,75350,0
2015-08-10,34.274,34.868,34.274,34.697,171308,0
2015-08-11,34.466,34.849,34.37,34.697,60342,0
2015-08-12,34.506,34.506,34.1,34.446,97622,0
2015-08-13,34.523,35.011,34.35,34.878,138109,0
2015-08-14,34.81,35.07,34.746,35.07,74934,0
2015-08-17,35.011,35.482,34.868,35.417,135196,0
2015-08-18,35.417,35.638,35.271,35.562,180988,0
2015-08-19,35.34,35.426,34.938,35.001,195870,0
2015-08-20,34.647,34.839,34.35,34.37,121977,0
2015-08-21,33.774,34.637,33.351,34.255,202428,0
2015-08-24,32.544,34.186,32.534,33.13,170944,0
2015-08-25,33.726,33.899,32.333,32.459,169331,0
2015-08-26,33.092,33.092,32.237,32.832,161109,0
2015-08-27,33.092,33.245,32.439,33.167,184734,0
2015-08-28,33.054,33.535,33.034,33.235,137693,0
2015-08-31,33.176,33.707,33.149,33.544,171933,0
2015-09-01,32.966,33.341,32.706,32.736,228653,0
2015-09-02,33.054,33.054,32.591,32.773,296616,0
2015-09-03,32.764,33.265,32.764,33.054,261334,0
2015-09-04,32.601,32.736,32.486,32.64,157363,0
2015-09-08,33.092,33.12,32.783,33.073,262062,0
2015-09-09,33.331,33.618,33.186,33.265,326691,0
2015-09-10,33.159,33.638,33.159,33.58,113231,0
2015-09-11,33.447,34.033,33.378,33.717,159860,0
2015-09-14,33.717,33.746,33.456,33.496,147476,0
2015-09-15,33.59,33.928,33.456,33.801,102411,0
2015-09-16,33.859,34.168,33.801,34.033,111258,0
2015-09-17,33.994,34.35,33.736,33.811,144982,0
2015-09-18,33.427,33.648,33.054,33.186,262791,0
2015-09-21,33.437,33.889,33.176,33.341,103971,0
2015-09-22,33.092,33.447,32.591,32.832,143416,0
2015-09-23,33.014,33.417,32.61,32.813,141959,0
2015-09-24,32.679,33.054,32.379,32.928,155265,0
2015-09-25,33.11,33.14,32.745,32.9,184423,0
2015-09-28,32.813,32.947,32.102,32.255,225850,0
2015-09-29,32.362,32.487,31.695,31.801,176811,0
2015-09-30,31.986,32.46,31.967,32.333,203015,0
2015-10-01,32.39,32.603,31.996,32.43,176706,0
2015-10-02,32.188,32.672,32.014,32.632,95708,0
2015-10-05,32.826,33.625,32.826,33.606,148819,0
2015-10-06,33.606,33.781,33.211,33.326,187272,0
2015-10-07,33.549,34.205,33.549,34.089,203327,0
2015-10-08,34.023,34.823,34.023,34.63,121915,0
2015-10-09,34.729,34.988,34.407,34.437,68984,0
2015-10-12,34.379,34.783,34.379,34.729,74508,0
2015-10-13,34.534,35.015,34.379,34.407,83485,0
2015-10-14,34.321,34.611,33.926,34.148,158581,0
2015-10-15,34.255,35.035,34.119,35.035,98607,0
2015-10-16,35.064,35.296,34.699,35.181,172979,0
2015-10-19,35.074,35.498,34.995,35.191,120316,0
2015-10-20,35.191,35.78,35.191,35.518,153231,0
2015-10-21,35.72,35.78,35.375,35.452,239890,0
2015-10-22,35.711,36.262,35.488,35.788,183233,0
2015-10-23,36.01,36.6,35.306,36.262,541100,0
2015-10-26,36.369,36.628,36.03,36.474,249315,0
2015-10-27,36.416,36.464,35.886,36.01,253148,0
2015-10-28,36.156,37.122,36.156,36.987,265787,0
2015-10-29,36.84,37.043,36.484,36.746,161791,0
2015-10-30,36.696,37.122,36.59,36.667,198147,0
2015-11-02,36.756,36.909,36.543,36.609,219068,0
2015-11-03,36.553,36.938,36.397,36.581,215964,0
2015-11-04,36.59,36.918,36.523,36.628,150717,0
2015-11-05,36.618,36.618,35.962,36.089,287744,0
2015-11-06,36.118,37.112,36.099,37.072,178882,0
2015-11-09,37.024,37.024,36.331,36.407,165017,0
2015-11-10,36.212,36.638,36.099,36.378,208713,0
2015-11-11,36.454,36.726,36.232,36.474,75302,0
2015-11-12,36.089,36.397,35.808,35.914,197319,0
2015-11-13,35.77,36.434,35.77,35.896,94878,0
2015-11-16,35.896,36.444,35.896,36.202,150708,0
2015-11-17,36.397,36.397,35.73,35.75,226943,0
2015-11-18,35.924,36.212,35.78,36.03,204570,0
2015-11-19,36.079,36.193,35.857,35.914,215239,0
2015-11-20,36.059,36.176,35.837,35.847,185097,0
2015-11-23,35.73,36.02,35.72,35.886,208921,0
2015-11-24,35.77,36.069,35.693,35.914,184785,0
2015-11-25,35.896,36.059,35.837,35.952,118184,0
2015-11-27,35.896,36.193,35.857,36.049,96017,0
2015-11-30,36.146,36.262,35.76,35.847,133514,0
2015-12-01,35.847,36.166,35.645,36.079,100906,0
2015-12-02,35.991,36.193,35.605,35.77,143686,0
2015-12-03,35.857,35.972,35.113,35.442,125383,0
2015-12-04,35.461,35.952,35.461,35.808,88355,0
2015-12-07,35.664,35.78,35.365,35.538,170907,0
2015-12-08,35.103,35.442,34.833,34.891,115928,0
2015-12-09,34.719,35.054,34.003,34.079,223938,0
2015-12-10,34.041,34.138,33.79,33.867,111866,0
2015-12-11,33.318,33.675,32.912,33.008,182610,0
2015-12-14,33.077,33.162,32.574,32.632,190362,0
2015-12-15,32.844,33.191,32.333,33.162,228910,0
2015-12-16,33.403,33.714,33.172,33.655,125848,0
2015-12-17,33.616,33.616,33.28,33.3,154852,0
2015-12-18,33.114,33.24,32.584,32.816,567514,0
2015-12-21,33.028,33.211,32.893,33.153,171942,0
2015-12-22,33.27,33.309,32.893,33.24,118135,0
2015-12-23,33.374,33.558,33.318,33.462,115493,0
2015-12-24,33.492,33.733,33.374,33.577,37042,0
2015-12-28,33.393,33.675,33.153,33.512,101311,0
2015-12-29,33.665,33.867,33.423,33.714,67241,0
2015-12-30,33.733,33.762,33.181,33.201,78809,0
2015-12-31,33.23,33.502,32.878,32.97,152647,0
2016-01-04,32.574,32.574,31.705,32.072,221705,0
2016-01-05,32.091,32.547,31.996,32.537,138625,0
2016-01-06,32.139,32.47,32.081,32.294,124949,0
2016-01-07,31.723,32.006,31.431,31.48,190147,0
2016-01-08,31.625,31.645,31.093,31.169,271698,0
2016-01-11,31.287,31.402,30.888,31.267,88356,0
2016-01-12,31.616,31.616,30.733,31.111,116557,0
2016-01-13,31.16,31.257,29.947,30.142,134614,0
2016-01-14,30.199,30.609,29.811,30.257,171682,0
2016-01-15,29.519,30.366,29.443,30.227,199261,0
2016-01-19,30.49,30.674,29.628,29.995,166063,0
2016-01-20,29.676,30.405,29.346,30.044,186275,0
2016-01-21,30.103,30.356,29.742,29.929,115290,0
2016-01-22,30.346,31.088,30.044,30.636,153240,0
2016-01-25,30.46,30.549,29.443,29.579,179003,0
2016-01-26,29.658,30.713,29.658,30.713,245301,0
2016-01-27,30.664,30.674,29.934,29.985,140209,0
2016-01-28,30.209,30.366,29.599,30.123,114850,0
2016-01-29,30.227,31.663,30.227,31.654,317640,0
2016-02-01,31.451,31.54,31.121,31.248,171293,0
2016-02-02,30.907,31.044,30.336,30.422,149121,0
2016-02-03,30.703,30.995,29.966,30.589,126707,0
2016-02-04,30.52,31.248,30.422,30.579,82925,0
2016-02-05,32.974,33.167,31.198,31.354,359427,0
2016-02-08,30.927,32.275,30.912,31.763,231192,0
2016-02-09,31.402,31.849,31.218,31.46,156897,0
2016-02-10,31.703,32.422,31.645,31.733,168790,0
2016-02-11,31.178,32.129,31.178,31.763,280625,0
2016-02-12,32.11,32.266,31.805,32.129,167936,0
2016-02-16,32.452,32.858,32.304,32.721,125643,0
2016-02-17,32.868,33.266,32.839,32.848,157791,0
2016-02-18,32.82,33.053,32.615,32.74,127102,0
2016-02-19,32.684,33.091,32.665,32.731,117497,0
2016-02-22,32.993,33.332,32.839,32.858,137380,0
2016-02-23,32.82,33.226,32.82,32.964,106712,0
2016-02-24,32.635,33.362,32.432,33.167,104498,0
2016-02-25,33.207,33.342,32.934,33.167,191743,0
2016-02-26,33.314,33.509,32.944,33.101,136671,0
2016-02-29,33.177,33.722,32.906,32.925,145828,0
2016-03-01,33.236,33.77,32.954,33.469,166302,0
2016-03-02,33.4,33.789,33.236,33.722,142374,0
2016-03-03,33.702,34.148,33.702,34.041,167388,0
2016-03-04,34.003,34.915,33.964,34.682,221730,0
2016-03-07,34.545,35.468,34.545,35.302,224846,0
2016-03-08,34.991,35.263,34.574,34.983,230825,0
2016-03-09,35.069,35.39,34.856,34.925,174294,0
2016-03-10,35.02,35.118,34.342,34.682,111596,0
2016-03-11,35.02,35.322,34.479,35.292,266566,0
2016-03-14,35.089,35.39,34.499,34.594,205458,0
2016-03-15,34.429,34.574,34.182,34.479,176582,0
2016-03-16,34.283,35.118,34.275,35.03,155091,0
2016-03-17,35,36.118,34.955,35.971,203100,0
2016-03-18,36.156,36.312,36.03,36.185,234655,0
2016-03-21,36.03,36.223,35.91,36.099,126076,0
2016-03-22,35.836,36.312,35.816,35.991,97031,0
2016-03-23,35.866,36.079,35.322,35.351,90957,0
2016-03-24,35.292,35.468,35.034,35.468,108556,0
2016-03-28,35.495,35.7,35.332,35.476,65630,0
2016-03-29,35.351,36.456,35.351,36.436,123535,0
2016-03-30,36.621,36.641,36.243,36.535,91269,0
2016-03-31,36.583,37.185,36.516,37.028,186568,0
2016-04-01,36.709,37.087,36.563,37.048,110858,0
2016-04-04,36.962,36.982,36.345,36.446,98393,0
2016-04-05,36.193,37.245,36.043,36.476,147039,0
2016-04-06,36.496,36.759,36.185,36.73,89972,0
2016-04-07,36.436,36.584,36.165,36.291,134683,0
2016-04-08,36.545,36.788,36.136,36.516,177730,0
2016-04-11,36.622,37.012,36.272,36.456,133370,0
2016-04-12,36.389,36.836,36.127,36.632,101249,0
2016-04-13,36.896,37.509,36.836,37.489,123163,0
2016-04-14,37.588,37.851,37.227,37.44,105320,0
2016-04-15,37.314,37.538,37.149,37.44,96137,0
2016-04-18,37.12,37.548,37.12,37.528,67175,0
2016-04-19,37.334,37.782,36.984,37.022,213335,0
2016-04-20,37.06,37.168,36.905,36.964,95320,0
2016-04-21,36.964,37.1,36.798,37.002,133591,0
2016-04-22,38.502,38.502,36.68,37.13,305025,0
2016-04-25,37.198,37.558,37.06,37.431,224613,0
2016-04-26,37.46,38.074,37.412,37.967,176900,0
2016-04-27,37.928,38.07,37.255,37.713,113077,0
2016-04-28,37.598,37.608,36.72,36.788,111725,0
2016-04-29,36.622,37.07,36.476,36.632,138435,0
2016-05-02,36.642,37.168,36.574,36.856,132637,0
2016-05-03,36.516,36.836,36.384,36.652,136885,0
2016-05-04,36.486,36.974,36.408,36.876,104908,0
2016-05-05,36.924,37.294,36.836,36.886,137611,0
2016-05-06,36.73,37.198,36.594,37.198,190029,0
2016-05-09,36.984,37.022,36.471,36.788,150742,0
2016-05-10,37.012,37.489,36.866,37.45,90465,0
2016-05-11,37.489,37.509,36.905,36.954,86794,0
2016-05-12,36.993,37.285,36.755,36.993,66824,0
2016-05-13,36.808,37.207,36.622,36.896,88745,0
2016-05-16,37.031,37.393,36.984,37.002,96801,0
2016-05-17,36.876,37.188,36.202,36.7,218405,0
2016-05-18,36.642,37.1,36.466,36.71,111381,0
2016-05-19,36.506,36.876,36.341,36.476,110706,0
2016-05-20,36.564,36.934,36.516,36.73,191610,0
2016-05-23,36.68,36.997,36.642,36.788,161327,0
2016-05-24,37.031,38.152,36.905,38.103,180398,0
2016-05-25,38.074,38.473,38.054,38.191,157464,0
2016-05-26,38.288,38.435,38.21,38.328,119800,0
2016-05-27,38.376,38.736,38.328,38.493,128516,0
2016-05-31,38.532,38.668,38.23,38.552,216860,0
2016-06-01,38.366,38.649,38.25,38.62,183375,0
2016-06-02,38.562,38.649,38.347,38.649,122116,0
2016-06-03,38.63,38.63,38.24,38.298,127883,0
2016-06-06,38.406,38.64,38.24,38.502,114843,0
2016-06-07,38.542,38.707,38.279,38.532,278652,0
2016-06-08,38.591,38.97,38.469,38.864,382383,0
2016-06-09,38.726,38.901,38.591,38.815,149190,0
2016-06-10,38.483,38.756,38.269,38.318,105140,0
2016-06-13,38.094,38.288,37.713,37.878,180466,0
2016-06-14,37.822,38.016,37.743,37.918,89034,0
2016-06-15,38.084,38.084,37.618,37.618,93679,0
2016-06-16,37.499,38.006,37.285,37.996,118958,0
2016-06-17,38.094,38.132,37.703,37.996,354248,0
2016-06-20,38.473,38.835,38.337,38.366,132731,0
2016-06-21,38.376,38.687,38.132,38.337,147126,0
2016-06-22,38.269,38.406,37.859,37.878,161388,0
2016-06-23,38.288,38.921,38.122,38.921,142217,0
2016-06-24,37.568,37.851,36.73,36.984,1320499,0
2016-06-27,36.7,36.944,36.107,36.818,215605,0
2016-06-28,37.051,37.509,36.984,37.374,186480,0
2016-06-29,37.762,38.074,37.431,38.036,109207,0
2016-06-30,38.172,38.94,38.122,38.94,150510,0
2016-07-01,38.844,39.458,38.572,38.825,116957,0
2016-07-05,38.639,38.736,38.149,38.481,107043,0
2016-07-06,38.471,39.07,38.374,39.06,99695,0
2016-07-07,39.031,39.391,38.58,38.756,115853,0
2016-07-08,39.126,39.686,39.126,39.626,158242,0
2016-07-11,39.765,40.116,39.51,39.97,149484,0
2016-07-12,39.911,40.292,39.911,40.029,173353,0
2016-07-13,40.292,40.4,40.029,40.235,138001,0
2016-07-14,40.536,40.665,40.057,40.235,82479,0
2016-07-15,40.518,40.518,40.057,40.273,76708,0
2016-07-18,40.125,40.44,39.901,40.116,67188,0
2016-07-19,40.039,40.076,39.677,39.911,78520,0
2016-07-20,40.076,40.273,39.715,40.106,94704,0
2016-07-21,40.155,40.245,39.587,39.831,88151,0
2016-07-22,39.822,40.245,39.755,40.076,72176,0
2016-07-25,40.057,40.057,39.735,39.96,72009,0
2016-07-26,40.076,40.585,40.029,40.508,87516,0
2016-07-27,40.585,40.761,40.33,40.665,78742,0
2016-07-28,40.508,40.82,40.321,40.655,101028,0
2016-07-29,38.941,40.019,38.609,39.93,315814,0
2016-08-01,40.019,40.605,39.784,40.508,142318,0
2016-08-02,40.527,40.695,39.725,39.96,161561,0
2016-08-03,39.246,40.057,39.246,40,145144,0
2016-08-04,40.106,40.34,39.911,40.116,79203,0
2016-08-05,40.37,40.82,39.606,40.625,76077,0
2016-08-08,40.724,40.82,40.34,40.8,106220,0
2016-08-09,40.91,40.949,40.695,40.88,111985,0
2016-08-10,40.94,41.006,40.625,40.82,58147,0
2016-08-11,40.84,41.125,40.733,41.015,79132,0
2016-08-12,40.92,41.15,40.635,40.87,67589,0
2016-08-15,40.997,41.198,40.959,40.997,98382,0
2016-08-16,40.83,41.006,40.675,40.78,64146,0
2016-08-17,40.645,41.055,40.595,40.8,70385,0
2016-08-18,40.83,41.193,40.71,41.115,104876,0
2016-08-19,41.105,41.32,40.962,41.145,104934,0
2016-08-22,40.987,41.663,40.9,41.663,89115,0
2016-08-23,41.73,42.348,41.73,42.289,107046,0
2016-08-24,42.299,42.435,41.957,42.426,93044,0
2016-08-25,42.416,43.423,42.416,43.287,206844,0
2016-08-26,43.277,43.601,42.396,42.798,227308,0
2016-08-29,42.994,43.15,42.896,42.994,111719,0
2016-08-30,43.072,43.376,42.949,43.102,145932,0
2016-08-31,43.297,43.395,42.583,42.944,292938,0
2016-09-01,43.179,43.532,42.827,43.443,235742,0
2016-09-02,43.727,43.933,43.463,43.923,124010,0
2016-09-06,43.933,43.933,43.542,43.903,125342,0
2016-09-07,43.923,44.197,43.777,44.109,133626,0
2016-09-08,44.177,44.422,43.952,44.158,160020,0
2016-09-09,43.884,43.982,43.248,43.248,216139,0
2016-09-12,43.004,43.777,42.827,43.757,150912,0
2016-09-13,43.512,43.818,43.257,43.542,161914,0
2016-09-14,43.572,43.864,43.366,43.453,156567,0
2016-09-15,43.366,43.708,43.342,43.639,144970,0
2016-09-16,43.668,43.767,43.248,43.433,285569,0
2016-09-19,43.727,43.972,43.512,43.668,135185,0
2016-09-20,43.992,43.992,43.492,43.522,104413,0
2016-09-21,43.777,44.148,43.653,44.041,127496,0
2016-09-22,44.403,44.531,44.119,44.306,250948,0
2016-09-23,44.237,44.354,44.061,44.148,135416,0
2016-09-26,43.923,44.227,43.62,43.817,139807,0
2016-09-27,43.747,44.089,43.747,43.992,302406,0
2016-09-28,44.012,44.133,43.532,43.787,162418,0
2016-09-29,43.688,43.787,42.984,43.385,136173,0
2016-09-30,43.542,43.542,42.769,43.013,354716,0
2016-10-03,42.934,43.629,42.896,43.287,140697,0
2016-10-04,43.484,43.779,42.884,42.973,244340,0
2016-10-05,43.169,43.866,43.003,43.307,136246,0
2016-10-06,43.356,43.719,43.071,43.63,167031,0
2016-10-07,43.583,43.739,42.59,42.884,271249,0
2016-10-10,42.973,43.523,42.973,43.267,107443,0
2016-10-11,43.307,43.395,42.82,43.031,125265,0
2016-10-12,43.081,43.729,42.983,43.415,69284,0
2016-10-13,43.228,43.583,42.825,43.287,145279,0
2016-10-14,43.563,44.064,43.337,43.385,81156,0
2016-10-17,43.317,43.563,43.14,43.267,103786,0
2016-10-18,43.484,43.493,42.451,42.609,252528,0
2016-10-19,42.57,42.737,42.186,42.186,257012,0
2016-10-20,41.921,42.285,41.773,42.049,206363,0
2016-10-21,41.617,42.215,41.469,42.195,215383,0
2016-10-24,42.461,42.609,42.157,42.245,169055,0
2016-10-25,42.039,42.039,41.371,41.391,248187,0
2016-10-26,41.312,41.548,40.584,40.654,306383,0
2016-10-27,40.9,40.997,40.132,40.172,161706,0
2016-10-28,41.381,42.677,41.381,41.656,666700,0
2016-10-31,41.823,42.265,41.587,42.059,399015,0
2016-11-01,42.049,42.354,41.823,42.128,431650,0
2016-11-02,42.128,42.407,41.647,41.705,332860,0
2016-11-03,41.882,41.979,41.411,41.449,144201,0
2016-11-04,41.459,41.764,41.292,41.322,317187,0
2016-11-07,41.577,42.089,41.42,41.558,281885,0
2016-11-08,41.518,42.561,41.518,41.951,208685,0
2016-11-09,41.931,43.012,41.724,42.993,457765,0
2016-11-10,43.395,44.888,43.267,44.358,317184,0
2016-11-11,44.417,45.802,44.417,44.898,325619,0
2016-11-14,45.254,45.39,44.28,44.476,241096,0
2016-11-15,44.526,44.555,43.729,44.27,278739,0
2016-11-16,44.25,45.184,44.221,45.085,234582,0
2016-11-17,45.42,46.058,45.33,45.802,372978,0
2016-11-18,45.971,46.785,45.566,46.353,211841,0
2016-11-21,46.745,47.197,45.852,46.48,230742,0
2016-11-22,46.649,47.572,46.649,46.981,370166,0
2016-11-23,46.961,47.337,46.785,46.991,186633,0
2016-11-25,47.297,47.428,47.001,47.337,147375,0
2016-11-28,47.247,47.513,46.549,46.619,215919,0
2016-11-29,46.805,47.227,46.393,46.452,503013,0
2016-11-30,46.755,46.795,46.122,46.323,302288,0
2016-12-01,46.323,46.549,46.048,46.393,223043,0
2016-12-02,46.264,46.599,45.676,46.088,219538,0
2016-12-05,46.225,46.669,45.912,46.197,214920,0
2016-12-06,46.49,46.629,45.832,46.187,212067,0
2016-12-07,46.216,46.304,45.921,46.187,251533,0
2016-12-08,46.137,47.101,46.137,46.941,245763,0
2016-12-09,46.941,47.267,46.825,47.031,138317,0
2016-12-12,46.815,46.941,46.028,46.323,208648,0
2016-12-13,46.559,46.835,45.144,45.42,382965,0
2016-12-14,45.43,45.596,44.574,44.643,190236,0
2016-12-15,44.516,45.018,43.866,44.319,293970,0
2016-12-16,44.092,45.134,43.779,44.005,1056483,0
2016-12-19,44.005,44.338,43.612,44.044,253492,0
2016-12-20,44.26,44.398,43.916,44.172,211703,0
2016-12-21,43.985,44.536,43.985,44.005,117586,0
2016-12-22,43.936,44.005,43.612,43.876,136583,0
2016-12-23,43.916,44.211,43.65,43.985,82076,0
2016-12-27,44.064,44.594,43.906,44.3,101057,0
2016-12-28,44.309,44.398,43.395,43.503,97417,0
2016-12-29,43.592,43.926,43.366,43.523,84886,0
2016-12-30,43.67,43.67,42.865,42.993,118928,0
2017-01-03,43.446,43.979,43.219,43.969,228841,0
2017-01-04,44.176,44.344,43.94,44.147,216362,0
2017-01-05,44.137,44.216,43.368,43.673,117130,0
2017-01-06,43.989,44.087,43.485,43.614,219687,0
2017-01-09,43.614,44.581,43.298,44.019,264213,0
2017-01-10,44.117,44.828,43.94,44.344,183693,0
2017-01-11,44.344,44.403,43.841,44.236,119125,0
2017-01-12,44.157,44.157,43.041,43.614,154721,0
2017-01-13,43.832,44.196,43.575,43.88,126584,0
2017-01-17,43.605,43.722,43.051,43.121,133586,0
2017-01-18,43.19,43.377,43.012,43.17,148101,0
2017-01-19,43.031,43.397,42.282,42.312,187651,0
2017-01-20,42.174,42.667,42.095,42.381,286137,0
2017-01-23,42.114,42.539,42.045,42.292,140085,0
2017-01-24,42.222,43.288,42.144,43.17,224352,0
2017-01-25,43.229,44.058,43.18,43.949,126432,0
2017-01-26,44.039,44.147,43.258,43.348,136373,0
2017-01-27,43.21,43.614,43.051,43.308,103777,0
2017-01-30,42.993,43.025,42.134,42.824,192014,0
2017-01-31,42.736,43.051,41.957,42.943,195854,0
2017-02-01,43.012,43.249,42.41,43.081,195245,0
2017-02-02,43.051,43.18,42.449,43.051,227470,0
2017-02-03,43.041,43.298,41.966,42.844,324621,0
2017-02-06,42.647,42.923,42.282,42.597,249585,0
2017-02-07,42.627,43.022,42.371,42.686,207572,0
2017-02-08,42.449,42.494,41.72,42.035,326754,0
2017-02-09,41.957,43.268,41.917,42.894,361492,0
2017-02-10,42.894,43.397,42.597,43.318,167210,0
2017-02-13,43.595,43.959,43.051,43.16,299337,0
2017-02-14,42.983,43.219,42.529,43.17,374216,0
2017-02-15,42.953,44.167,42.844,44.127,249194,0
2017-02-16,44.157,44.216,43.762,44.068,278268,0
2017-02-17,43.969,43.969,43.091,43.585,389225,0
2017-02-21,43.466,44.315,43.466,44.265,222522,0
2017-02-22,44.019,44.206,43.565,43.653,392200,0
2017-02-23,43.89,43.897,42.746,42.804,142455,0
2017-02-24,42.341,42.597,41.966,42.568,400812,0
2017-02-27,42.469,43.505,42.464,43.328,338696,0
2017-02-28,43.051,43.249,42.559,42.588,649463,0
2017-03-01,43.16,44.354,43.16,43.446,344408,0
2017-03-02,43.446,43.446,42.4,42.509,184767,0
2017-03-03,42.439,42.776,41.966,41.976,204374,0
2017-03-06,41.927,42.242,41.522,41.927,296409,0
2017-03-07,41.67,42.169,41.118,41.552,231664,0
2017-03-08,41.404,41.818,41.325,41.453,152864,0
2017-03-09,41.641,41.957,41.483,41.522,141464,0
2017-03-10,41.68,41.971,41.586,41.828,97087,0
2017-03-13,41.66,42.045,41.66,41.927,88567,0
2017-03-14,41.69,41.966,41.562,41.601,89600,0
2017-03-15,41.729,42.386,41.641,42.272,169406,0
2017-03-16,42.322,42.874,42.252,42.568,176880,0
2017-03-17,42.726,43.031,42.42,42.864,478428,0
2017-03-20,42.854,42.854,42.341,42.43,80402,0
2017-03-21,42.647,42.652,41.423,41.463,174643,0
2017-03-22,41.315,41.72,40.989,41.374,173074,0
2017-03-23,41.265,41.966,41.265,41.601,118005,0
2017-03-24,41.65,41.788,41.108,41.384,285898,0
2017-03-27,40.95,41.315,40.516,41.038,193981,0
2017-03-28,40.901,41.128,40.554,40.999,328103,0
2017-03-29,41.216,41.798,40.901,41.729,222402,0
2017-03-30,41.878,42.302,41.838,42.292,229366,0
2017-03-31,42.381,42.736,42.217,42.519,258805,0
2017-04-03,42.686,42.804,41.265,41.305,181539,0
2017-04-04,41.216,42.058,41.216,41.672,188796,0
2017-04-05,41.86,42.108,40.869,40.948,316486,0
2017-04-06,40.948,41.523,40.779,40.998,253366,0
2017-04-07,40.948,41.107,40.75,40.869,203997,0
2017-04-10,40.839,41.464,40.839,41.127,187687,0
2017-04-11,41.008,41.582,41.008,41.572,299946,0
2017-04-12,41.414,41.414,40.721,40.889,159750,0
2017-04-13,40.711,41.166,40.423,40.453,143007,0
2017-04-17,40.601,41.097,40.423,41.077,219589,0
2017-04-18,40.909,41.087,40.324,40.701,197648,0
2017-04-19,40.859,41.474,40.859,41.166,238528,0
2017-04-20,41.295,41.89,41.156,41.424,304086,0
2017-04-21,41.424,41.572,41.305,41.345,325692,0
2017-04-24,42.018,42.395,41.751,41.88,282101,0
2017-04-25,42.206,42.504,41.94,42.266,241233,0
2017-04-26,42.206,42.831,42.138,42.623,193617,0
2017-04-27,42.811,42.831,42.43,42.692,231293,0
2017-04-28,41.533,43.277,41.047,41.335,523387,0
2017-05-01,41.156,41.156,40.483,40.939,341545,0
2017-05-02,41.008,41.642,41.008,41.335,346323,0
2017-05-03,41.107,41.82,41.107,41.81,274050,0
2017-05-04,41.86,41.988,41.34,41.95,173383,0
2017-05-05,42.078,42.078,41.196,41.255,190407,0
2017-05-08,41.246,41.246,40.789,41.067,118783,0
2017-05-09,41.196,41.622,40.889,41.592,220338,0
2017-05-10,41.523,41.592,41.027,41.166,163597,0
2017-05-11,40.958,40.958,40.343,40.939,200681,0
2017-05-12,40.789,41.077,40.621,40.909,291160,0
2017-05-15,41.137,41.236,40.76,41.147,206706,0
2017-05-16,41.166,41.236,40.671,40.929,370910,0
2017-05-17,40.393,40.76,40.245,40.413,248029,0
2017-05-18,40.393,40.463,40.007,40.295,231597,0
2017-05-19,40.314,40.641,40.116,40.453,183687,0
2017-05-22,40.493,40.551,39.878,40.195,195569,0
2017-05-23,40.304,40.651,40.037,40.641,146060,0
2017-05-24,40.671,41.037,40.245,40.503,139633,0
2017-05-25,40.581,40.631,40.185,40.255,107971,0
2017-05-26,40.185,40.225,39.848,39.967,113131,0
2017-05-30,39.809,39.997,39.521,39.898,175052,0
2017-05-31,39.917,40.017,39.462,39.819,179663,0
2017-06-01,39.888,40.513,39.69,40.503,196243,0
2017-06-02,40.533,41.404,40.533,40.909,126903,0
2017-06-05,40.919,41.166,40.533,40.939,131143,0
2017-06-06,40.571,40.899,40.37,40.651,143356,0
2017-06-07,40.611,40.869,40.368,40.591,123438,0
2017-06-08,40.651,41.236,40.533,41.137,176535,0
2017-06-09,41.186,41.721,40.998,41.721,338997,0
2017-06-12,41.79,42.216,41.548,42.088,276807,0
2017-06-13,42.226,42.524,41.998,42.514,182007,0
2017-06-14,42.504,43.455,42.336,43.347,406677,0
2017-06-15,42.93,43.347,42.93,43.227,221051,0
2017-06-16,42.93,43.406,42.881,43.317,452039,0
2017-06-19,43.465,43.495,42.871,43.307,385584,0
2017-06-20,43.168,43.808,43.049,43.733,361280,0
2017-06-21,43.833,43.946,42.831,42.97,328397,0
2017-06-22,43.019,43.312,42.846,43.109,177892,0
2017-06-23,43.129,43.317,42.91,43.059,958711,0
2017-06-26,43.139,43.347,42.901,43.099,144452,0
2017-06-27,43.039,43.198,42.742,42.821,151256,0
2017-06-28,42.99,43.555,42.901,43.317,115347,0
2017-06-29,43.396,43.535,42.672,43.148,128650,0
2017-06-30,43.237,43.515,43,43.317,100847,0
2017-07-03,43.466,43.835,43.088,43.635,61860,0
2017-07-05,43.576,43.576,42.679,43.237,132979,0
2017-07-06,42.928,43.197,42.54,42.64,147023,0
2017-07-07,42.789,43.197,42.65,43.128,76918,0
2017-07-10,43.008,43.217,42.779,42.779,67953,0
2017-07-11,42.759,42.938,42.301,42.869,160455,0
2017-07-12,43.048,43.576,42.859,43.217,118643,0
2017-07-13,43.207,43.984,42.799,43.287,165047,0
2017-07-14,43.267,43.456,43.108,43.367,163572,0
2017-07-17,43.307,43.765,43.267,43.556,261001,0
2017-07-18,43.496,43.715,43.098,43.307,164466,0
2017-07-19,43.307,43.765,43.307,43.735,85780,0
2017-07-20,43.765,43.8,43.347,43.695,90416,0
2017-07-21,44.004,44.402,43.785,44.313,217981,0
2017-07-24,44.322,44.512,43.506,43.606,116917,0
2017-07-25,43.785,44.054,43.765,43.934,123438,0
2017-07-26,44.034,44.293,43.645,43.695,117064,0
2017-07-27,43.805,44.218,43.238,43.665,206126,0
2017-07-28,43.566,44.357,43.008,43.536,271019,0
2017-07-31,43.645,44.123,43.645,44.103,171343,0
2017-08-01,44.213,44.571,43.904,44.213,166347,0
2017-08-02,44.313,44.482,43.994,44.183,114766,0
2017-08-03,44.193,44.213,43.854,44.133,179020,0
2017-08-04,44.163,45.079,44.143,44.731,186178,0
2017-08-07,44.711,44.97,44.233,44.322,97332,0
2017-08-08,44.273,44.761,43.889,44.332,126339,0
2017-08-09,44.074,44.452,43.705,44.014,149532,0
2017-08-10,43.805,43.805,43.307,43.685,177997,0
2017-08-11,43.416,43.864,43.098,43.426,159010,0
2017-08-14,43.795,44.034,43.501,43.715,112144,0
2017-08-15,43.775,43.775,42.918,43.167,115385,0
2017-08-16,43.237,43.317,42.57,42.789,231042,0
2017-08-17,42.64,42.928,42.241,42.271,276108,0
2017-08-18,41.943,42.162,41.823,41.863,188206,0
2017-08-21,41.803,42.271,41.614,41.833,151137,0
2017-08-22,41.903,42.381,41.674,42.341,108402,0
2017-08-23,42.062,42.162,41.893,42.012,104506,0
2017-08-24,42.221,42.341,41.923,42.231,135309,0
2017-08-25,42.411,42.918,42.231,42.739,104371,0
2017-08-28,42.869,43.098,42.55,42.889,146009,0
2017-08-29,42.719,42.829,42.486,42.719,187845,0
2017-08-30,42.709,43.247,42.6,43.187,169084,0
2017-08-31,43.327,43.785,43.187,43.596,122228,0
2017-09-01,43.655,43.884,43.625,43.765,89703,0
2017-09-05,43.815,44.422,43.815,44.213,190200,0
2017-09-06,44.392,44.93,44.283,44.571,169297,0
2017-09-07,44.621,45.119,44.153,45.079,196092,0
2017-09-08,45.069,46.191,44.944,45.916,199774,0
2017-09-11,46.404,46.453,45.647,46.005,151522,0
2017-09-12,46.095,46.155,45.727,45.995,180328,0
2017-09-13,45.956,46.185,45.806,45.966,126649,0
2017-09-14,45.916,46.424,45.806,46.294,175730,0
2017-09-15,46.553,46.762,46.205,46.752,440203,0
2017-09-18,46.802,46.922,46.553,46.822,160736,0
2017-09-19,46.842,47.061,46.603,46.842,220272,0
2017-09-20,46.922,47.28,46.827,47.24,162242,0
2017-09-21,47.22,47.3,46.752,47.16,120379,0
2017-09-22,47.18,47.648,47.18,47.529,102129,0
2017-09-25,47.579,47.808,47.051,47.658,163171,0
2017-09-26,47.788,48.565,47.678,48.306,110146,0
2017-09-27,48.375,49.351,48.226,49.112,154372,0
2017-09-28,49.062,49.262,48.654,48.774,239607,0
2017-09-29,48.794,48.983,48.684,48.833,220912,0
2017-10-02,48.993,49.759,48.833,49.74,131398,0
2017-10-03,49.789,49.889,49.152,49.64,259571,0
2017-10-04,49.75,50.09,49.37,49.5,188472,0
2017-10-05,49.62,49.62,49.18,49.25,247416,0
2017-10-06,49.16,49.41,49.07,49.39,152235,0
2017-10-09,49.48,49.64,49.36,49.5,166739,0
2017-10-10,49.73,49.79,49.33,49.52,147992,0
2017-10-11,49.63,49.91,48.9501,49.28,174142,0
2017-10-12,49.36,49.46,48.97,49.12,230071,0
2017-10-13,49.33,49.49,48.99,49.22,144248,0
2017-10-16,49.37,50.18,49.22,49.6,181321,0
2017-10-17,49.7,49.85,49.435,49.75,249183,0
2017-10-18,50,50.09,49.47,49.57,104468,0
2017-10-19,49.64,49.64,49.105,49.59,136423,0
2017-10-20,49.85,49.93,49.47,49.58,165913,0
2017-10-23,49.75,49.755,49.14,49.24,126578,0
2017-10-24,49.3,49.72,49.23,49.51,162061,0
2017-10-25,49.49,49.6,48.61,49.04,135472,0
2017-10-26,49.17,49.74,49.06,49.28,176001,0
2017-10-27,49.33,49.61,48.67,49.35,137026,0
2017-10-30,48.82,49.34,48.3159,48.63,102659,0
2017-10-31,54.07,59.7099,53.535,55.74,1422478,0
2017-11-01,56.59,57.62,55.87,57.58,628159,0
2017-11-02,57.28,59.09,56.5,58.38,490746,0
2017-11-03,58.24,59.07,57.824,59.02,336370,0
2017-11-06,58.92,58.92,57.75,58.49,451461,0
2017-11-07,58.24,58.24,57.65,57.89,317417,0
2017-11-08,57.63,58.04,56.77,57.54,232893,0
2017-11-09,57.36,57.73,56.81,57.26,239506,0
2017-11-10,57.17,57.5,56.67,57.3,292580,0
